M.I.TECH Co.,Ltd (KOSDAQ:179290)
South Korea · Delayed Price · Currency is KRW 4,315.00
-195.00 (-4.32%)
At close: Jun 30, 2026
M.I.TECH Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4,960.00 | 5,100.00 | 4,810.00 | 4,835.00 | 4,835.00 | -3.88% | 145,586 |
| May 28, 2026 | 5,000.00 | 5,080.00 | 4,875.00 | 5,030.00 | 5,030.00 | 0.60% | 233,120 |
| May 27, 2026 | 5,130.00 | 5,170.00 | 4,990.00 | 5,000.00 | 5,000.00 | -2.15% | 271,292 |
| May 26, 2026 | 5,500.00 | 5,500.00 | 5,030.00 | 5,110.00 | 5,110.00 | -7.09% | 674,325 |
| May 22, 2026 | 5,200.00 | 5,560.00 | 5,200.00 | 5,500.00 | 5,500.00 | 5.77% | 78,954 |
| 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 |