MinTech Co., Ltd. (KOSDAQ:452200)
South Korea · Delayed Price · Currency is KRW 1,619.00
+19.00 (1.19%)
Sep 8, 2026, 3:30 PM KST
MinTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,603.00 | 1,625.00 | 1,565.00 | 1,619.00 | 1,619.00 | 1.19% | 65,705 |
| Sep 7, 2026 | 1,600.00 | 1,617.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.13% | 14,726 |
| Sep 4, 2026 | 1,546.00 | 1,616.00 | 1,546.00 | 1,598.00 | 1,598.00 | 0.25% | 23,124 |
| Sep 3, 2026 | 1,600.00 | 1,628.00 | 1,540.00 | 1,594.00 | 1,594.00 | 1.53% | 20,825 |
| Sep 2, 2026 | 1,610.00 | 1,680.00 | 1,570.00 | 1,570.00 | 1,570.00 | -5.42% | 42,858 |
| Sep 1, 2026 | 1,677.00 | 1,693.00 | 1,610.00 | 1,660.00 | 1,660.00 | -1.01% | 54,754 |
| Aug 31, 2026 | 1,637.00 | 1,677.00 | 1,599.00 | 1,677.00 | 1,677.00 | 2.44% | 41,349 |
| Aug 28, 2026 | 1,647.00 | 1,670.00 | 1,597.00 | 1,637.00 | 1,637.00 | 1.11% | 52,746 |
| Aug 27, 2026 | 1,538.00 | 1,650.00 | 1,536.00 | 1,619.00 | 1,619.00 | 5.40% | 88,818 |
| Aug 26, 2026 | 1,535.00 | 1,572.00 | 1,499.00 | 1,536.00 | 1,536.00 | 0.07% | 57,150 |
| Aug 25, 2026 | 1,500.00 | 1,540.00 | 1,400.00 | 1,535.00 | 1,535.00 | 2.33% | 60,914 |
| Aug 24, 2026 | 1,535.00 | 1,650.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.38% | 55,237 |
| Aug 21, 2026 | 1,600.00 | 1,600.00 | 1,497.00 | 1,521.00 | 1,521.00 | -4.94% | 72,703 |
| Aug 20, 2026 | 1,585.00 | 1,650.00 | 1,584.00 | 1,600.00 | 1,600.00 | 1.01% | 58,831 |
| Aug 19, 2026 | 1,563.00 | 1,628.00 | 1,550.00 | 1,584.00 | 1,584.00 | -0.94% | 51,156 |
| Aug 18, 2026 | 1,599.00 | 1,650.00 | 1,559.00 | 1,599.00 | 1,599.00 | - | 111,058 |
| 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 |