M.I.TECH Co.,Ltd (KOSDAQ:179290)
South Korea · Delayed Price · Currency is KRW 6,820.00
-40.00 (-0.58%)
At close: Aug 22, 2025, 3:30 PM KST
M.I.TECH Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6,860.00 | 6,940.00 | 6,690.00 | 6,820.00 | - | -0.58% | 101,332 |
| Aug 21, 2025 | 6,840.00 | 6,870.00 | 6,780.00 | 6,860.00 | - | 1.48% | 29,380 |
| Aug 20, 2025 | 6,880.00 | 6,880.00 | 6,710.00 | 6,760.00 | - | -2.45% | 85,779 |
| Aug 19, 2025 | 7,440.00 | 7,440.00 | 6,920.00 | 6,930.00 | - | -6.10% | 375,551 |
| Aug 18, 2025 | 7,510.00 | 7,540.00 | 7,210.00 | 7,380.00 | - | -1.60% | 140,960 |
| Aug 14, 2025 | 7,660.00 | 7,690.00 | 7,480.00 | 7,500.00 | - | -2.09% | 60,393 |
| Aug 13, 2025 | 8,060.00 | 8,080.00 | 7,310.00 | 7,660.00 | - | -3.40% | 185,860 |
| Aug 12, 2025 | 8,130.00 | 8,150.00 | 7,930.00 | 7,930.00 | - | -2.58% | 46,363 |
| Aug 11, 2025 | 8,220.00 | 8,220.00 | 7,980.00 | 8,140.00 | - | -0.37% | 51,867 |
| Aug 8, 2025 | 8,080.00 | 8,340.00 | 8,060.00 | 8,170.00 | - | 1.49% | 149,023 |
| Aug 7, 2025 | 8,030.00 | 8,120.00 | 8,000.00 | 8,050.00 | - | 0.25% | 39,609 |
| Aug 6, 2025 | 7,960.00 | 8,040.00 | 7,940.00 | 8,030.00 | - | -0.25% | 31,971 |
| Aug 5, 2025 | 7,950.00 | 8,060.00 | 7,900.00 | 8,050.00 | - | 1.26% | 46,167 |
| Aug 4, 2025 | 7,900.00 | 8,030.00 | 7,880.00 | 7,950.00 | - | -1.24% | 33,887 |
| Aug 1, 2025 | 8,190.00 | 8,230.00 | 7,920.00 | 8,050.00 | - | -1.23% | 63,168 |
| Jul 31, 2025 | 7,900.00 | 8,150.00 | 7,840.00 | 8,150.00 | - | 4.22% | 121,754 |
| Jul 30, 2025 | 8,000.00 | 8,000.00 | 7,820.00 | 7,820.00 | - | -1.51% | 31,650 |
| Jul 29, 2025 | 8,060.00 | 8,060.00 | 7,870.00 | 7,940.00 | - | -0.50% | 32,231 |
| Jul 28, 2025 | 8,000.00 | 8,080.00 | 7,900.00 | 7,980.00 | - | -0.62% | 55,808 |
| Jul 25, 2025 | 8,120.00 | 8,140.00 | 7,980.00 | 8,030.00 | - | -0.50% | 44,068 |
| Jul 24, 2025 | 8,200.00 | 8,230.00 | 8,000.00 | 8,070.00 | - | -1.47% | 53,369 |
| Jul 23, 2025 | 8,130.00 | 8,220.00 | 8,010.00 | 8,190.00 | - | 1.36% | 86,157 |
| Jul 22, 2025 | 7,990.00 | 8,170.00 | 7,900.00 | 8,080.00 | - | 1.76% | 117,827 |
| Jul 21, 2025 | 8,000.00 | 8,020.00 | 7,870.00 | 7,940.00 | - | -0.75% | 31,666 |
| Jul 18, 2025 | 7,920.00 | 8,020.00 | 7,850.00 | 8,000.00 | - | - | 53,941 |
| Jul 17, 2025 | 7,860.00 | 8,000.00 | 7,780.00 | 8,000.00 | - | 2.70% | 81,395 |
| Jul 16, 2025 | 7,910.00 | 7,910.00 | 7,710.00 | 7,790.00 | - | -1.52% | 35,747 |
| Jul 15, 2025 | 7,900.00 | 8,020.00 | 7,830.00 | 7,910.00 | - | -0.88% | 53,276 |
| Jul 14, 2025 | 7,950.00 | 8,030.00 | 7,820.00 | 7,980.00 | - | 0.38% | 49,181 |
| Jul 11, 2025 | 8,010.00 | 8,050.00 | 7,900.00 | 7,950.00 | - | -0.75% | 37,304 |
| Jul 10, 2025 | 8,060.00 | 8,060.00 | 7,750.00 | 8,010.00 | - | -0.37% | 49,880 |
| Jul 9, 2025 | 7,960.00 | 8,060.00 | 7,910.00 | 8,040.00 | - | 1.01% | 66,065 |
| Jul 8, 2025 | 7,970.00 | 8,140.00 | 7,870.00 | 7,960.00 | - | -0.13% | 81,071 |
| Jul 7, 2025 | 7,620.00 | 8,010.00 | 7,590.00 | 7,970.00 | - | 5.70% | 98,242 |
| Jul 4, 2025 | 7,520.00 | 7,930.00 | 7,490.00 | 7,540.00 | - | 0.40% | 150,409 |
| Jul 3, 2025 | 7,580.00 | 7,590.00 | 7,440.00 | 7,510.00 | - | 0.40% | 35,390 |
| Jul 2, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,480.00 | - | -0.66% | 51,442 |
| Jul 1, 2025 | 7,630.00 | 7,640.00 | 7,530.00 | 7,530.00 | - | -1.18% | 35,287 |
| Jun 30, 2025 | 7,630.00 | 7,680.00 | 7,560.00 | 7,620.00 | - | -0.13% | 30,178 |
| Jun 27, 2025 | 7,670.00 | 7,700.00 | 7,540.00 | 7,630.00 | - | 0.13% | 64,982 |
| Jun 26, 2025 | 7,770.00 | 7,770.00 | 7,540.00 | 7,620.00 | - | -1.93% | 72,598 |
| Jun 25, 2025 | 7,890.00 | 7,890.00 | 7,700.00 | 7,770.00 | - | -0.77% | 78,539 |
| Jun 24, 2025 | 7,840.00 | 7,850.00 | 7,740.00 | 7,830.00 | - | 1.16% | 87,645 |
| Jun 23, 2025 | 7,890.00 | 7,890.00 | 7,700.00 | 7,740.00 | - | -2.03% | 74,851 |
| Jun 20, 2025 | 7,820.00 | 7,930.00 | 7,790.00 | 7,900.00 | - | 1.28% | 65,817 |
| Jun 19, 2025 | 7,970.00 | 7,970.00 | 7,770.00 | 7,800.00 | - | -1.52% | 44,646 |
| Jun 18, 2025 | 7,840.00 | 7,920.00 | 7,770.00 | 7,920.00 | - | 1.02% | 60,848 |
| Jun 17, 2025 | 7,880.00 | 7,890.00 | 7,770.00 | 7,840.00 | - | - | 102,752 |
| Jun 16, 2025 | 7,780.00 | 7,860.00 | 7,730.00 | 7,840.00 | - | 0.77% | 82,405 |
| Jun 13, 2025 | 8,040.00 | 8,070.00 | 7,670.00 | 7,780.00 | - | -2.99% | 182,633 |