MinTech Co., Ltd. (KOSDAQ:452200)
South Korea · Delayed Price · Currency is KRW 1,599.00
+6.00 (0.38%)
Aug 14, 2026, 3:30 PM KST
MinTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,578.00 | 1,615.00 | 1,547.00 | 1,599.00 | 1,599.00 | 0.38% | 51,850 |
| Aug 13, 2026 | 1,565.00 | 1,627.00 | 1,535.00 | 1,593.00 | 1,593.00 | 1.79% | 143,922 |
| Aug 12, 2026 | 1,584.00 | 1,596.00 | 1,540.00 | 1,565.00 | 1,565.00 | -1.20% | 76,486 |
| Aug 11, 2026 | 1,590.00 | 1,628.00 | 1,530.00 | 1,584.00 | 1,584.00 | -0.13% | 113,412 |
| Aug 10, 2026 | 1,461.00 | 1,635.00 | 1,411.00 | 1,586.00 | 1,586.00 | 9.61% | 336,116 |
| Aug 7, 2026 | 1,350.00 | 1,663.00 | 1,350.00 | 1,447.00 | 1,447.00 | 11.31% | 621,801 |
| Aug 6, 2026 | 1,344.00 | 1,391.00 | 1,300.00 | 1,300.00 | 1,300.00 | -4.06% | 105,852 |
| Aug 5, 2026 | 1,356.00 | 1,430.00 | 1,338.00 | 1,355.00 | 1,355.00 | 1.19% | 149,406 |
| Aug 4, 2026 | 1,283.00 | 1,411.00 | 1,283.00 | 1,339.00 | 1,339.00 | 3.40% | 201,206 |
| Aug 3, 2026 | 1,114.00 | 1,324.00 | 1,114.00 | 1,295.00 | 1,295.00 | 10.87% | 113,128 |
| Jul 31, 2026 | 1,070.00 | 1,186.00 | 1,070.00 | 1,168.00 | 1,168.00 | 10.19% | 177,276 |
| Jul 30, 2026 | 1,053.00 | 1,132.00 | 980.00 | 1,060.00 | 1,060.00 | -1.85% | 203,899 |
| Jul 29, 2026 | 1,180.00 | 1,217.00 | 1,073.00 | 1,080.00 | 1,080.00 | -9.70% | 139,081 |
| Jul 28, 2026 | 1,261.00 | 1,298.00 | 1,172.00 | 1,196.00 | 1,196.00 | -7.93% | 98,339 |
| Jul 27, 2026 | 1,280.00 | 1,304.00 | 1,252.00 | 1,299.00 | 1,299.00 | 1.48% | 60,286 |
| Jul 24, 2026 | 1,347.00 | 1,347.00 | 1,275.00 | 1,280.00 | 1,280.00 | -4.90% | 64,359 |
| Jul 23, 2026 | 1,285.00 | 1,350.00 | 1,270.00 | 1,346.00 | 1,346.00 | 5.65% | 121,755 |
| Jul 22, 2026 | 1,263.00 | 1,339.00 | 1,260.00 | 1,274.00 | 1,274.00 | 1.84% | 112,795 |
| Jul 21, 2026 | 1,250.00 | 1,300.00 | 1,215.00 | 1,251.00 | 1,251.00 | 0.08% | 76,613 |
| Jul 20, 2026 | 1,333.00 | 1,333.00 | 1,245.00 | 1,250.00 | 1,250.00 | -5.30% | 148,376 |
| Jul 16, 2026 | 1,369.00 | 1,369.00 | 1,300.00 | 1,320.00 | 1,320.00 | -3.58% | 90,614 |
| Jul 15, 2026 | 1,353.00 | 1,408.00 | 1,329.00 | 1,369.00 | 1,369.00 | 3.32% | 178,523 |
| Jul 14, 2026 | 1,459.00 | 1,464.00 | 1,280.00 | 1,325.00 | 1,325.00 | -9.18% | 345,697 |
| Jul 13, 2026 | 1,623.00 | 1,762.00 | 1,451.00 | 1,459.00 | 1,459.00 | -6.47% | 380,848 |
| Jul 10, 2026 | 1,548.00 | 1,594.00 | 1,533.00 | 1,560.00 | 1,560.00 | 3.93% | 126,091 |
| Jul 9, 2026 | 1,530.00 | 1,612.00 | 1,485.00 | 1,501.00 | 1,501.00 | -3.10% | 245,883 |
| Jul 8, 2026 | 1,654.00 | 1,714.00 | 1,539.00 | 1,549.00 | 1,549.00 | -6.29% | 289,197 |
| Jul 7, 2026 | 1,938.00 | 1,938.00 | 1,605.00 | 1,653.00 | 1,653.00 | -14.71% | 619,582 |
| Jul 6, 2026 | 2,320.00 | 2,495.00 | 1,802.00 | 1,938.00 | 1,938.00 | -7.05% | 2,175,726 |
| Jul 3, 2026 | 1,950.00 | 2,085.00 | 1,830.00 | 2,085.00 | 2,085.00 | 29.74% | 745,061 |
| Jul 2, 2026 | 1,710.00 | 1,790.00 | 1,582.00 | 1,607.00 | 1,607.00 | -6.02% | 177,164 |
| Jul 1, 2026 | 1,794.00 | 1,799.00 | 1,674.00 | 1,710.00 | 1,710.00 | -1.89% | 108,307 |
| Jun 30, 2026 | 1,872.00 | 1,872.00 | 1,663.00 | 1,743.00 | 1,743.00 | 1.93% | 135,867 |
| Jun 29, 2026 | 1,570.00 | 1,726.00 | 1,532.00 | 1,710.00 | 1,710.00 | 11.62% | 148,319 |
| Jun 26, 2026 | 1,634.00 | 1,645.00 | 1,490.00 | 1,532.00 | 1,532.00 | -7.04% | 194,583 |
| Jun 25, 2026 | 1,782.00 | 1,824.00 | 1,630.00 | 1,648.00 | 1,648.00 | -7.52% | 166,135 |
| Jun 24, 2026 | 1,807.00 | 1,888.00 | 1,634.00 | 1,782.00 | 1,782.00 | -2.30% | 237,317 |
| Jun 23, 2026 | 1,993.00 | 2,020.00 | 1,802.00 | 1,824.00 | 1,824.00 | -9.25% | 199,450 |
| Jun 22, 2026 | 2,060.00 | 2,110.00 | 1,972.00 | 2,010.00 | 2,010.00 | -3.13% | 150,731 |
| Jun 19, 2026 | 2,200.00 | 2,220.00 | 2,025.00 | 2,075.00 | 2,075.00 | -5.68% | 233,659 |
| Jun 18, 2026 | 2,345.00 | 2,435.00 | 2,195.00 | 2,200.00 | 2,200.00 | -6.18% | 171,379 |
| Jun 17, 2026 | 2,250.00 | 2,360.00 | 2,175.00 | 2,345.00 | 2,345.00 | 4.22% | 163,182 |
| Jun 16, 2026 | 2,295.00 | 2,355.00 | 2,225.00 | 2,250.00 | 2,250.00 | -1.75% | 139,316 |
| Jun 15, 2026 | 2,420.00 | 2,445.00 | 2,250.00 | 2,290.00 | 2,290.00 | -1.93% | 238,171 |
| Jun 12, 2026 | 2,360.00 | 2,475.00 | 2,315.00 | 2,335.00 | 2,335.00 | 1.97% | 232,812 |
| Jun 11, 2026 | 2,270.00 | 2,290.00 | 2,175.00 | 2,290.00 | 2,290.00 | - | 271,349 |
| Jun 10, 2026 | 2,345.00 | 2,455.00 | 2,210.00 | 2,290.00 | 2,290.00 | -5.18% | 400,609 |
| Jun 9, 2026 | 2,515.00 | 2,670.00 | 2,390.00 | 2,415.00 | 2,415.00 | -3.21% | 438,635 |
| Jun 8, 2026 | 2,480.00 | 2,645.00 | 2,450.00 | 2,495.00 | 2,495.00 | -11.99% | 410,135 |
| Jun 5, 2026 | 2,970.00 | 3,015.00 | 2,830.00 | 2,835.00 | 2,835.00 | -6.59% | 368,689 |