M.I.TECH Co.,Ltd (KOSDAQ:179290)
South Korea · Delayed Price · Currency is KRW 4,670.00
+75.00 (1.63%)
At close: Oct 1, 2026
M.I.TECH Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |