M.I.TECH Co.,Ltd (KOSDAQ:179290)
South Korea · Delayed Price · Currency is KRW 5,370.00
+70.00 (1.32%)
At close: Aug 11, 2026
M.I.TECH Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 4,990.00 | 5,040.00 | 4,910.00 | 4,995.00 | 4,995.00 | 0.10% | 39,520 |
| Aug 4, 2026 | 4,740.00 | 5,040.00 | 4,740.00 | 4,990.00 | 4,990.00 | 4.39% | 71,862 |
| Aug 3, 2026 | 4,740.00 | 4,905.00 | 4,700.00 | 4,780.00 | 4,780.00 | 0.84% | 31,292 |
| Jul 31, 2026 | 4,785.00 | 4,880.00 | 4,655.00 | 4,740.00 | 4,740.00 | -1.86% | 86,156 |
| Jul 30, 2026 | 4,485.00 | 5,000.00 | 4,485.00 | 4,830.00 | 4,830.00 | 7.69% | 133,739 |
| Jul 29, 2026 | 4,470.00 | 4,680.00 | 4,310.00 | 4,485.00 | 4,485.00 | -0.66% | 69,425 |
| Jul 28, 2026 | 4,700.00 | 4,700.00 | 4,400.00 | 4,515.00 | 4,515.00 | -3.94% | 129,469 |
| Jul 27, 2026 | 4,870.00 | 4,900.00 | 4,695.00 | 4,700.00 | 4,700.00 | -3.39% | 52,755 |
| Jul 24, 2026 | 4,850.00 | 4,975.00 | 4,700.00 | 4,865.00 | 4,865.00 | -0.10% | 52,272 |
| Jul 23, 2026 | 4,575.00 | 4,875.00 | 4,510.00 | 4,870.00 | 4,870.00 | 6.45% | 97,614 |
| Jul 22, 2026 | 4,610.00 | 4,670.00 | 4,380.00 | 4,575.00 | 4,575.00 | -1.61% | 248,865 |
| Jul 21, 2026 | 4,700.00 | 4,700.00 | 4,375.00 | 4,650.00 | 4,650.00 | 2.09% | 92,200 |
| Jul 20, 2026 | 4,820.00 | 4,825.00 | 4,410.00 | 4,555.00 | 4,555.00 | -5.50% | 142,082 |
| Jul 16, 2026 | 4,500.00 | 5,290.00 | 4,425.00 | 4,820.00 | 4,820.00 | 7.11% | 458,287 |
| Jul 15, 2026 | 4,215.00 | 4,550.00 | 4,215.00 | 4,500.00 | 4,500.00 | 6.76% | 160,549 |
| Jul 14, 2026 | 4,340.00 | 4,340.00 | 4,125.00 | 4,215.00 | 4,215.00 | -2.88% | 93,956 |
| Jul 13, 2026 | 4,390.00 | 4,470.00 | 4,240.00 | 4,340.00 | 4,340.00 | -1.14% | 41,706 |
| Jul 10, 2026 | 4,270.00 | 4,425.00 | 4,270.00 | 4,390.00 | 4,390.00 | 1.97% | 54,118 |
| Jul 9, 2026 | 4,285.00 | 4,370.00 | 4,180.00 | 4,305.00 | 4,305.00 | -0.35% | 38,572 |
| Jul 8, 2026 | 4,310.00 | 4,465.00 | 4,235.00 | 4,320.00 | 4,320.00 | -2.48% | 48,254 |
| Jul 7, 2026 | 4,355.00 | 4,550.00 | 4,355.00 | 4,430.00 | 4,430.00 | 0.23% | 54,786 |
| Jul 6, 2026 | 4,440.00 | 4,500.00 | 4,335.00 | 4,420.00 | 4,420.00 | -0.23% | 36,970 |
| Jul 3, 2026 | 4,380.00 | 4,430.00 | 4,250.00 | 4,430.00 | 4,430.00 | 1.84% | 34,007 |
| Jul 2, 2026 | 4,405.00 | 4,535.00 | 4,285.00 | 4,350.00 | 4,350.00 | -2.03% | 55,654 |
| Jul 1, 2026 | 4,305.00 | 4,450.00 | 4,270.00 | 4,440.00 | 4,440.00 | 2.90% | 60,665 |
| Jun 30, 2026 | 4,610.00 | 4,610.00 | 4,315.00 | 4,315.00 | 4,315.00 | -4.32% | 49,397 |
| Jun 29, 2026 | 4,195.00 | 4,545.00 | 4,195.00 | 4,510.00 | 4,510.00 | 7.51% | 60,739 |
| Jun 26, 2026 | 4,270.00 | 4,270.00 | 4,000.00 | 4,195.00 | 4,195.00 | -0.36% | 87,212 |
| Jun 25, 2026 | 4,280.00 | 4,400.00 | 4,095.00 | 4,210.00 | 4,210.00 | -1.06% | 52,023 |
| Jun 24, 2026 | 4,390.00 | 4,390.00 | 4,130.00 | 4,255.00 | 4,255.00 | -1.62% | 188,748 |
| Jun 23, 2026 | 4,535.00 | 4,540.00 | 4,240.00 | 4,325.00 | 4,325.00 | -5.36% | 72,005 |
| Jun 22, 2026 | 4,520.00 | 4,595.00 | 4,420.00 | 4,570.00 | 4,570.00 | 1.11% | 58,700 |
| Jun 19, 2026 | 4,700.00 | 4,775.00 | 4,470.00 | 4,520.00 | 4,520.00 | -4.24% | 114,695 |
| Jun 18, 2026 | 4,880.00 | 4,900.00 | 4,710.00 | 4,720.00 | 4,720.00 | -3.28% | 81,361 |
| Jun 17, 2026 | 4,840.00 | 4,940.00 | 4,820.00 | 4,880.00 | 4,880.00 | -0.10% | 27,353 |
| Jun 16, 2026 | 4,970.00 | 5,050.00 | 4,795.00 | 4,885.00 | 4,885.00 | -1.71% | 98,984 |
| Jun 15, 2026 | 5,140.00 | 5,160.00 | 4,925.00 | 4,970.00 | 4,970.00 | 0.30% | 47,635 |
| Jun 12, 2026 | 4,910.00 | 5,210.00 | 4,880.00 | 4,955.00 | 4,955.00 | 2.27% | 196,876 |
| Jun 11, 2026 | 4,580.00 | 4,895.00 | 4,460.00 | 4,845.00 | 4,845.00 | 6.84% | 127,027 |
| Jun 10, 2026 | 4,635.00 | 4,670.00 | 4,480.00 | 4,535.00 | 4,535.00 | -2.16% | 48,934 |
| Jun 9, 2026 | 4,410.00 | 4,695.00 | 4,410.00 | 4,635.00 | 4,635.00 | 3.92% | 74,223 |
| Jun 8, 2026 | 4,625.00 | 4,675.00 | 4,345.00 | 4,460.00 | 4,460.00 | -5.01% | 221,972 |
| Jun 5, 2026 | 4,645.00 | 4,790.00 | 4,630.00 | 4,695.00 | 4,695.00 | -0.11% | 106,182 |
| Jun 4, 2026 | 4,725.00 | 4,850.00 | 4,670.00 | 4,700.00 | 4,700.00 | -3.09% | 71,155 |
| Jun 2, 2026 | 4,955.00 | 4,955.00 | 4,635.00 | 4,850.00 | 4,850.00 | -2.12% | 102,046 |
| Jun 1, 2026 | 4,815.00 | 4,955.00 | 4,625.00 | 4,955.00 | 4,955.00 | 2.48% | 277,624 |