M.I.TECH Co.,Ltd (KOSDAQ:179290)
South Korea · Delayed Price · Currency is KRW 5,320.00
-30.00 (-0.56%)
At close: May 20, 2026
M.I.TECH Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5,310.00 | 5,420.00 | 5,200.00 | 5,200.00 | 5,200.00 | -2.26% | 125,705 |
| May 20, 2026 | 5,300.00 | 5,370.00 | 5,240.00 | 5,320.00 | 5,320.00 | -0.56% | 97,074 |
| May 19, 2026 | 5,400.00 | 5,530.00 | 5,290.00 | 5,350.00 | 5,350.00 | -0.93% | 205,193 |
| May 18, 2026 | 5,670.00 | 5,680.00 | 5,340.00 | 5,400.00 | 5,400.00 | -4.59% | 463,623 |
| May 15, 2026 | 5,970.00 | 5,970.00 | 5,660.00 | 5,660.00 | 5,660.00 | -5.19% | 325,442 |
| May 14, 2026 | 6,230.00 | 6,230.00 | 5,850.00 | 5,970.00 | 5,970.00 | -5.84% | 502,475 |
| May 13, 2026 | 6,170.00 | 6,340.00 | 6,000.00 | 6,340.00 | 6,340.00 | 2.26% | 251,121 |
| May 12, 2026 | 6,340.00 | 6,360.00 | 6,150.00 | 6,200.00 | 6,200.00 | -2.21% | 178,012 |
| May 11, 2026 | 6,410.00 | 6,470.00 | 6,310.00 | 6,340.00 | 6,340.00 | -1.86% | 106,164 |
| May 8, 2026 | 6,460.00 | 6,520.00 | 6,410.00 | 6,460.00 | 6,460.00 | - | 49,164 |
| May 7, 2026 | 6,400.00 | 6,580.00 | 6,400.00 | 6,460.00 | 6,460.00 | 0.94% | 74,075 |
| May 6, 2026 | 6,600.00 | 6,600.00 | 6,360.00 | 6,400.00 | 6,400.00 | -2.74% | 138,675 |
| May 4, 2026 | 6,560.00 | 6,650.00 | 6,500.00 | 6,580.00 | 6,580.00 | 0.77% | 116,593 |
| Apr 30, 2026 | 6,690.00 | 6,690.00 | 6,470.00 | 6,530.00 | 6,530.00 | -1.36% | 92,219 |
| Apr 29, 2026 | 6,730.00 | 6,740.00 | 6,600.00 | 6,620.00 | 6,620.00 | -0.90% | 81,389 |
| 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% | 57,043 |
| Apr 23, 2026 | 6,750.00 | 6,770.00 | 6,600.00 | 6,610.00 | 6,610.00 | -1.34% | 60,543 |
| 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% | 59,697 |
| Apr 17, 2026 | 6,870.00 | 6,970.00 | 6,840.00 | 6,960.00 | 6,960.00 | 0.87% | 31,695 |
| 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% | 49,241 |
| 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% | 59,205 |
| Apr 9, 2026 | 6,600.00 | 6,650.00 | 6,490.00 | 6,650.00 | 6,650.00 | 0.76% | 34,822 |
| Apr 8, 2026 | 6,490.00 | 6,650.00 | 6,450.00 | 6,600.00 | 6,600.00 | 2.80% | 69,551 |
| Apr 7, 2026 | 6,540.00 | 6,590.00 | 6,300.00 | 6,420.00 | 6,420.00 | -1.83% | 220,860 |
| 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% | 72,964 |
| 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% | 60,735 |
| 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% | 224,017 |
| 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% | 55,057 |
| Mar 24, 2026 | 6,530.00 | 6,800.00 | 6,360.00 | 6,740.00 | 6,740.00 | 4.33% | 154,902 |
| Mar 23, 2026 | 6,690.00 | 6,690.00 | 6,450.00 | 6,460.00 | 6,460.00 | -3.58% | 85,617 |
| 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% | 38,507 |
| Mar 17, 2026 | 6,710.00 | 6,710.00 | 6,580.00 | 6,640.00 | 6,640.00 | -0.15% | 81,193 |
| 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% | 46,727 |
| Mar 12, 2026 | 6,690.00 | 6,800.00 | 6,550.00 | 6,800.00 | 6,800.00 | 1.34% | 35,295 |
| Mar 11, 2026 | 6,690.00 | 6,780.00 | 6,590.00 | 6,710.00 | 6,710.00 | 1.67% | 66,852 |