M.I.TECH Co.,Ltd (KOSDAQ:179290)
South Korea · Delayed Price · Currency is KRW 4,570.00
-105.00 (-2.25%)
At close: Oct 21, 2026
M.I.TECH Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4,675.00 | 4,690.00 | 4,525.00 | 4,570.00 | 4,570.00 | -2.25% | 29,312 |
| Oct 20, 2026 | 4,605.00 | 4,735.00 | 4,535.00 | 4,675.00 | 4,675.00 | -0.53% | 29,021 |
| Oct 19, 2026 | 4,405.00 | 4,705.00 | 4,320.00 | 4,700.00 | 4,700.00 | 6.58% | 79,455 |
| Oct 16, 2026 | 4,325.00 | 4,440.00 | 4,300.00 | 4,410.00 | 4,410.00 | 1.97% | 60,463 |
| Oct 15, 2026 | 4,360.00 | 4,420.00 | 4,200.00 | 4,325.00 | 4,325.00 | -2.26% | 63,981 |
| Oct 14, 2026 | 4,450.00 | 4,540.00 | 4,405.00 | 4,425.00 | 4,425.00 | -0.11% | 7,999 |
| Oct 13, 2026 | 4,290.00 | 4,440.00 | 4,290.00 | 4,430.00 | 4,430.00 | -0.34% | 27,451 |
| Oct 12, 2026 | 4,635.00 | 4,680.00 | 4,205.00 | 4,445.00 | 4,445.00 | -4.10% | 85,399 |
| Oct 8, 2026 | 4,660.00 | 4,740.00 | 4,595.00 | 4,635.00 | 4,635.00 | -1.70% | 31,058 |
| Oct 7, 2026 | 4,690.00 | 4,725.00 | 4,620.00 | 4,715.00 | 4,715.00 | 1.51% | 13,209 |
| Oct 6, 2026 | 4,730.00 | 4,730.00 | 4,580.00 | 4,645.00 | 4,645.00 | - | 20,335 |
| Oct 2, 2026 | 4,670.00 | 4,770.00 | 4,630.00 | 4,645.00 | 4,645.00 | -0.54% | 27,168 |
| Oct 1, 2026 | 4,595.00 | 4,670.00 | 4,550.00 | 4,670.00 | 4,670.00 | 1.63% | 20,456 |
| Sep 30, 2026 | 4,615.00 | 4,640.00 | 4,550.00 | 4,595.00 | 4,595.00 | 0.11% | 15,658 |
| Sep 29, 2026 | 4,620.00 | 4,635.00 | 4,535.00 | 4,590.00 | 4,590.00 | -0.33% | 14,845 |
| Sep 28, 2026 | 4,520.00 | 4,635.00 | 4,485.00 | 4,605.00 | 4,605.00 | 1.88% | 33,375 |
| Sep 23, 2026 | 4,530.00 | 4,540.00 | 4,470.00 | 4,520.00 | 4,520.00 | -0.11% | 19,818 |
| Sep 22, 2026 | 4,550.00 | 4,550.00 | 4,495.00 | 4,525.00 | 4,525.00 | 0.44% | 29,889 |
| Sep 21, 2026 | 4,605.00 | 4,675.00 | 4,400.00 | 4,505.00 | 4,505.00 | -2.17% | 177,647 |
| Sep 18, 2026 | 4,750.00 | 4,750.00 | 4,590.00 | 4,605.00 | 4,605.00 | -2.85% | 75,660 |
| Sep 17, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,740.00 | 4,740.00 | -2.87% | 30,874 |
| Sep 16, 2026 | 5,030.00 | 5,030.00 | 4,750.00 | 4,880.00 | 4,880.00 | -2.30% | 47,642 |
| Sep 15, 2026 | 5,000.00 | 5,030.00 | 4,965.00 | 4,995.00 | 4,995.00 | 0.40% | 11,225 |
| Sep 14, 2026 | 5,100.00 | 5,100.00 | 4,970.00 | 4,975.00 | 4,975.00 | -2.45% | 23,324 |
| Sep 11, 2026 | 5,070.00 | 5,100.00 | 5,020.00 | 5,100.00 | 5,100.00 | 0.59% | 5,144 |
| Sep 10, 2026 | 5,090.00 | 5,100.00 | 4,980.00 | 5,070.00 | 5,070.00 | -0.59% | 20,990 |
| Sep 9, 2026 | 5,100.00 | 5,120.00 | 5,050.00 | 5,100.00 | 5,100.00 | - | 9,016 |
| Sep 8, 2026 | 5,130.00 | 5,150.00 | 5,030.00 | 5,100.00 | 5,100.00 | -0.20% | 10,423 |
| Sep 7, 2026 | 5,100.00 | 5,140.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.20% | 10,555 |
| Sep 4, 2026 | 5,150.00 | 5,160.00 | 5,080.00 | 5,100.00 | 5,100.00 | -0.78% | 24,113 |
| Sep 3, 2026 | 5,120.00 | 5,210.00 | 5,020.00 | 5,140.00 | 5,140.00 | 0.19% | 22,602 |
| Sep 2, 2026 | 5,100.00 | 5,270.00 | 4,990.00 | 5,130.00 | 5,130.00 | 0.59% | 42,984 |
| Sep 1, 2026 | 5,170.00 | 5,190.00 | 4,990.00 | 5,100.00 | 5,100.00 | -1.54% | 79,050 |
| Aug 31, 2026 | 5,220.00 | 5,220.00 | 4,995.00 | 5,180.00 | 5,180.00 | -1.33% | 86,012 |
| Aug 28, 2026 | 5,220.00 | 5,290.00 | 5,100.00 | 5,250.00 | 5,250.00 | -0.38% | 26,089 |
| Aug 27, 2026 | 5,120.00 | 5,370.00 | 4,995.00 | 5,270.00 | 5,270.00 | 2.13% | 107,489 |
| Aug 26, 2026 | 5,190.00 | 5,190.00 | 5,050.00 | 5,160.00 | 5,160.00 | - | 16,082 |
| Aug 25, 2026 | 5,180.00 | 5,180.00 | 5,050.00 | 5,160.00 | 5,160.00 | -0.39% | 11,591 |
| Aug 24, 2026 | 5,190.00 | 5,190.00 | 5,060.00 | 5,180.00 | 5,180.00 | 2.17% | 34,013 |
| Aug 21, 2026 | 5,240.00 | 5,330.00 | 5,050.00 | 5,070.00 | 5,070.00 | -4.34% | 36,005 |
| Aug 20, 2026 | 5,110.00 | 5,410.00 | 5,090.00 | 5,300.00 | 5,300.00 | 4.13% | 52,257 |
| Aug 19, 2026 | 5,160.00 | 5,160.00 | 5,030.00 | 5,090.00 | 5,090.00 | -2.49% | 41,433 |
| Aug 18, 2026 | 5,390.00 | 5,430.00 | 5,190.00 | 5,220.00 | 5,220.00 | -2.79% | 49,846 |
| Aug 14, 2026 | 5,190.00 | 5,450.00 | 5,170.00 | 5,370.00 | 5,370.00 | 3.47% | 125,022 |
| Aug 13, 2026 | 5,230.00 | 5,290.00 | 5,110.00 | 5,190.00 | 5,190.00 | -0.76% | 37,210 |
| Aug 12, 2026 | 5,400.00 | 5,430.00 | 5,190.00 | 5,230.00 | 5,230.00 | -2.61% | 68,139 |
| Aug 11, 2026 | 5,300.00 | 5,440.00 | 5,260.00 | 5,370.00 | 5,370.00 | 1.32% | 99,146 |
| Aug 10, 2026 | 5,080.00 | 5,300.00 | 5,010.00 | 5,300.00 | 5,300.00 | 4.33% | 68,424 |
| Aug 7, 2026 | 5,140.00 | 5,150.00 | 4,980.00 | 5,080.00 | 5,080.00 | -1.17% | 36,918 |
| Aug 6, 2026 | 4,995.00 | 5,140.00 | 4,940.00 | 5,140.00 | 5,140.00 | 2.90% | 47,831 |