M.I.TECH Co.,Ltd (KOSDAQ:179290)
South Korea · Delayed Price · Currency is KRW 6,620.00
-60.00 (-0.90%)
At close: Apr 29, 2026
M.I.TECH Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6,690.00 | 6,690.00 | 6,470.00 | 6,530.00 | 6,530.00 | -1.36% | 91,038 |
| Apr 29, 2026 | 6,730.00 | 6,740.00 | 6,600.00 | 6,620.00 | 6,620.00 | -0.90% | 81,019 |
| Apr 28, 2026 | 6,780.00 | 6,820.00 | 6,670.00 | 6,680.00 | 6,680.00 | -1.33% | 58,213 |
| Apr 27, 2026 | 6,830.00 | 6,980.00 | 6,700.00 | 6,770.00 | 6,770.00 | -1.17% | 91,565 |
| Apr 24, 2026 | 6,620.00 | 6,870.00 | 6,620.00 | 6,850.00 | 6,850.00 | 3.63% | 56,892 |
| Apr 23, 2026 | 6,750.00 | 6,770.00 | 6,600.00 | 6,610.00 | 6,610.00 | -1.34% | 60,535 |
| Apr 22, 2026 | 6,740.00 | 6,810.00 | 6,690.00 | 6,700.00 | 6,700.00 | -1.03% | 60,353 |
| Apr 21, 2026 | 6,950.00 | 6,950.00 | 6,760.00 | 6,770.00 | 6,770.00 | -2.45% | 79,363 |
| Apr 20, 2026 | 6,960.00 | 7,000.00 | 6,850.00 | 6,940.00 | 6,940.00 | -0.29% | 58,922 |
| Apr 17, 2026 | 6,870.00 | 6,970.00 | 6,840.00 | 6,960.00 | 6,960.00 | 0.87% | 31,649 |
| Apr 16, 2026 | 6,810.00 | 6,910.00 | 6,740.00 | 6,900.00 | 6,900.00 | 1.32% | 41,422 |
| Apr 15, 2026 | 6,670.00 | 6,810.00 | 6,660.00 | 6,810.00 | 6,810.00 | 2.25% | 49,235 |
| Apr 14, 2026 | 6,660.00 | 6,720.00 | 6,600.00 | 6,660.00 | 6,660.00 | - | 58,700 |
| Apr 13, 2026 | 6,640.00 | 6,740.00 | 6,490.00 | 6,660.00 | 6,660.00 | -0.60% | 68,886 |
| Apr 10, 2026 | 6,650.00 | 6,700.00 | 6,520.00 | 6,700.00 | 6,700.00 | 0.75% | 59,173 |
| Apr 9, 2026 | 6,600.00 | 6,650.00 | 6,490.00 | 6,650.00 | 6,650.00 | 0.76% | 34,817 |
| Apr 8, 2026 | 6,490.00 | 6,650.00 | 6,450.00 | 6,600.00 | 6,600.00 | 2.80% | 69,498 |
| Apr 7, 2026 | 6,540.00 | 6,590.00 | 6,300.00 | 6,420.00 | 6,420.00 | -1.83% | 220,850 |
| Apr 6, 2026 | 6,700.00 | 6,700.00 | 6,440.00 | 6,540.00 | 6,540.00 | -2.39% | 92,766 |
| Apr 3, 2026 | 6,700.00 | 6,770.00 | 6,540.00 | 6,700.00 | 6,700.00 | 0.90% | 59,212 |
| Apr 2, 2026 | 6,870.00 | 6,970.00 | 6,560.00 | 6,640.00 | 6,640.00 | -3.35% | 72,812 |
| Apr 1, 2026 | 6,820.00 | 6,940.00 | 6,810.00 | 6,870.00 | 6,870.00 | 1.03% | 38,139 |
| Mar 31, 2026 | 7,070.00 | 7,070.00 | 6,760.00 | 6,800.00 | 6,800.00 | -3.82% | 60,535 |
| Mar 30, 2026 | 6,900.00 | 7,070.00 | 6,750.00 | 7,070.00 | 7,070.00 | 0.86% | 72,669 |
| Mar 27, 2026 | 6,750.00 | 7,170.00 | 6,650.00 | 7,010.00 | 7,010.00 | 3.09% | 224,016 |
| Mar 26, 2026 | 6,720.00 | 6,800.00 | 6,650.00 | 6,800.00 | 6,800.00 | 0.59% | 65,958 |
| Mar 25, 2026 | 6,690.00 | 6,760.00 | 6,610.00 | 6,760.00 | 6,760.00 | 0.30% | 55,055 |
| Mar 24, 2026 | 6,530.00 | 6,800.00 | 6,360.00 | 6,740.00 | 6,740.00 | 4.33% | 154,591 |
| Mar 23, 2026 | 6,690.00 | 6,690.00 | 6,450.00 | 6,460.00 | 6,460.00 | -3.58% | 85,079 |
| Mar 20, 2026 | 6,650.00 | 6,780.00 | 6,640.00 | 6,700.00 | 6,700.00 | - | 43,557 |
| Mar 19, 2026 | 6,610.00 | 6,700.00 | 6,580.00 | 6,700.00 | 6,700.00 | - | 48,912 |
| Mar 18, 2026 | 6,640.00 | 6,750.00 | 6,580.00 | 6,700.00 | 6,700.00 | 0.90% | 38,007 |
| Mar 17, 2026 | 6,710.00 | 6,710.00 | 6,580.00 | 6,640.00 | 6,640.00 | -0.15% | 81,182 |
| Mar 16, 2026 | 6,800.00 | 6,840.00 | 6,650.00 | 6,650.00 | 6,650.00 | -2.78% | 41,588 |
| Mar 13, 2026 | 6,730.00 | 6,850.00 | 6,660.00 | 6,840.00 | 6,840.00 | 0.59% | 46,722 |
| Mar 12, 2026 | 6,690.00 | 6,800.00 | 6,550.00 | 6,800.00 | 6,800.00 | 1.34% | 35,265 |
| Mar 11, 2026 | 6,690.00 | 6,780.00 | 6,590.00 | 6,710.00 | 6,710.00 | 1.67% | 66,852 |
| Mar 10, 2026 | 6,760.00 | 6,760.00 | 6,530.00 | 6,600.00 | 6,600.00 | -1.20% | 100,372 |
| Mar 9, 2026 | 6,710.00 | 6,830.00 | 6,270.00 | 6,680.00 | 6,680.00 | -2.62% | 257,437 |
| Mar 6, 2026 | 6,760.00 | 6,950.00 | 6,560.00 | 6,860.00 | 6,860.00 | -1.01% | 120,875 |
| Mar 5, 2026 | 6,650.00 | 6,990.00 | 6,620.00 | 6,930.00 | 6,930.00 | 8.45% | 118,455 |
| Mar 4, 2026 | 6,900.00 | 7,040.00 | 6,390.00 | 6,390.00 | 6,390.00 | -9.36% | 228,898 |
| Mar 3, 2026 | 6,940.00 | 7,240.00 | 6,870.00 | 7,050.00 | 7,050.00 | 0.57% | 139,069 |
| Feb 27, 2026 | 7,090.00 | 7,130.00 | 7,000.00 | 7,010.00 | 7,010.00 | -1.13% | 94,040 |
| Feb 26, 2026 | 7,120.00 | 7,170.00 | 7,020.00 | 7,090.00 | 7,090.00 | -0.28% | 145,224 |
| Feb 25, 2026 | 7,160.00 | 7,300.00 | 7,020.00 | 7,110.00 | 7,110.00 | -0.70% | 198,628 |
| Feb 24, 2026 | 7,270.00 | 7,270.00 | 7,120.00 | 7,160.00 | 7,160.00 | -0.69% | 91,755 |
| Feb 23, 2026 | 7,260.00 | 7,340.00 | 7,200.00 | 7,210.00 | 7,210.00 | -1.23% | 88,051 |
| Feb 20, 2026 | 7,460.00 | 7,460.00 | 7,270.00 | 7,300.00 | 7,300.00 | -1.22% | 59,561 |
| Feb 19, 2026 | 7,230.00 | 7,440.00 | 7,180.00 | 7,390.00 | 7,390.00 | 2.21% | 98,915 |