MNtech Co., Ltd. (KOSDAQ:095500)
South Korea
· Delayed Price · Currency is KRW 12,340
+80 (0.65%)
At close: Dec 5, 2025
MNtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,450.00 | 12,570.00 | 12,240.00 | 12,340.00 | 12,340.00 | 0.65% | 288,983 |
| Dec 4, 2025 | 12,560.00 | 12,580.00 | 12,160.00 | 12,260.00 | 12,260.00 | -2.47% | 316,306 |
| Dec 3, 2025 | 12,800.00 | 12,810.00 | 12,490.00 | 12,570.00 | 12,570.00 | -0.79% | 214,824 |
| Dec 2, 2025 | 12,790.00 | 12,800.00 | 12,500.00 | 12,670.00 | 12,670.00 | 0.24% | 223,354 |
| Dec 1, 2025 | 13,000.00 | 13,040.00 | 12,510.00 | 12,640.00 | 12,640.00 | -2.54% | 438,935 |
| Nov 28, 2025 | 12,780.00 | 12,970.00 | 12,500.00 | 12,970.00 | 12,970.00 | 4.34% | 491,699 |
| Nov 27, 2025 | 12,810.00 | 12,840.00 | 12,320.00 | 12,430.00 | 12,430.00 | 0.16% | 543,250 |
| Nov 26, 2025 | 12,000.00 | 12,420.00 | 11,900.00 | 12,410.00 | 12,410.00 | 8.76% | 622,003 |
| Nov 25, 2025 | 11,900.00 | 12,030.00 | 11,370.00 | 11,410.00 | 11,410.00 | 0.26% | 371,856 |
| Nov 24, 2025 | 12,270.00 | 12,380.00 | 11,340.00 | 11,380.00 | 11,380.00 | -7.10% | 531,664 |
| Nov 21, 2025 | 12,680.00 | 12,780.00 | 12,000.00 | 12,250.00 | 12,250.00 | -8.31% | 567,311 |
| Nov 20, 2025 | 13,600.00 | 13,720.00 | 13,230.00 | 13,360.00 | 13,360.00 | -0.82% | 842,642 |
| Nov 19, 2025 | 13,560.00 | 13,710.00 | 13,160.00 | 13,470.00 | 13,470.00 | 0.82% | 1,112,877 |
| Nov 18, 2025 | 13,510.00 | 14,160.00 | 13,010.00 | 13,360.00 | 13,360.00 | 9.24% | 4,008,571 |
| Nov 17, 2025 | 12,670.00 | 12,750.00 | 12,080.00 | 12,230.00 | 12,230.00 | -2.39% | 401,776 |
| Nov 14, 2025 | 12,570.00 | 12,930.00 | 12,380.00 | 12,530.00 | 12,530.00 | -2.19% | 673,097 |
| Nov 13, 2025 | 12,490.00 | 12,920.00 | 12,000.00 | 12,810.00 | 12,810.00 | 1.59% | 1,108,830 |
| Nov 12, 2025 | 13,500.00 | 13,660.00 | 12,340.00 | 12,610.00 | 12,610.00 | 0.80% | 1,423,233 |
| Nov 11, 2025 | 11,090.00 | 13,000.00 | 11,090.00 | 12,510.00 | 12,510.00 | 14.77% | 3,377,024 |
| Nov 10, 2025 | 10,620.00 | 10,930.00 | 10,500.00 | 10,900.00 | 10,900.00 | 2.73% | 155,128 |
| Nov 7, 2025 | 10,780.00 | 10,970.00 | 10,420.00 | 10,610.00 | 10,610.00 | -4.24% | 192,684 |
| Nov 6, 2025 | 11,370.00 | 11,470.00 | 11,080.00 | 11,080.00 | 11,080.00 | 0.45% | 200,445 |
| Nov 5, 2025 | 11,210.00 | 11,270.00 | 10,670.00 | 11,030.00 | 11,030.00 | -4.25% | 296,734 |
| Nov 4, 2025 | 11,770.00 | 12,260.00 | 11,470.00 | 11,520.00 | 11,520.00 | 1.68% | 713,127 |
| Nov 3, 2025 | 11,480.00 | 11,590.00 | 11,240.00 | 11,330.00 | 11,330.00 | 0.09% | 280,010 |
| Oct 31, 2025 | 11,370.00 | 11,710.00 | 11,300.00 | 11,320.00 | 11,320.00 | -2.75% | 295,546 |
| Oct 30, 2025 | 12,410.00 | 12,480.00 | 11,550.00 | 11,640.00 | 11,640.00 | -7.03% | 531,919 |
| Oct 29, 2025 | 12,650.00 | 13,190.00 | 12,400.00 | 12,520.00 | 12,520.00 | -1.18% | 1,213,471 |
| Oct 28, 2025 | 12,110.00 | 12,670.00 | 11,660.00 | 12,670.00 | 12,670.00 | 4.37% | 1,110,187 |
| Oct 27, 2025 | 12,510.00 | 12,600.00 | 11,890.00 | 12,140.00 | 12,140.00 | -2.88% | 1,122,855 |
| Oct 24, 2025 | 10,020.00 | 12,740.00 | 10,010.00 | 12,500.00 | 12,500.00 | 25.63% | 5,629,493 |
| Oct 23, 2025 | 10,170.00 | 10,210.00 | 9,930.00 | 9,950.00 | 9,950.00 | -2.93% | 158,104 |
| Oct 22, 2025 | 10,170.00 | 10,400.00 | 10,050.00 | 10,250.00 | 10,250.00 | 1.69% | 267,006 |
| Oct 21, 2025 | 10,120.00 | 10,470.00 | 9,940.00 | 10,080.00 | 10,080.00 | 0.50% | 369,249 |
| Oct 20, 2025 | 10,150.00 | 10,170.00 | 9,810.00 | 10,030.00 | 10,030.00 | -2.53% | 197,614 |
| Oct 17, 2025 | 10,090.00 | 10,580.00 | 9,980.00 | 10,290.00 | 10,290.00 | 0.39% | 706,115 |
| Oct 16, 2025 | 9,680.00 | 10,430.00 | 9,630.00 | 10,250.00 | 10,250.00 | 6.33% | 694,872 |
| Oct 15, 2025 | 9,700.00 | 9,720.00 | 9,480.00 | 9,640.00 | 9,640.00 | 0.52% | 113,233 |
| Oct 14, 2025 | 9,740.00 | 9,820.00 | 9,400.00 | 9,590.00 | 9,590.00 | -1.34% | 252,833 |
| Oct 13, 2025 | 9,600.00 | 9,850.00 | 9,410.00 | 9,720.00 | 9,720.00 | 6.58% | 561,821 |
| Oct 10, 2025 | 9,310.00 | 9,310.00 | 9,060.00 | 9,120.00 | 9,120.00 | -1.41% | 123,791 |
| Oct 2, 2025 | 9,350.00 | 9,430.00 | 9,250.00 | 9,250.00 | 9,250.00 | -0.11% | 99,730 |
| Oct 1, 2025 | 9,270.00 | 9,450.00 | 9,230.00 | 9,260.00 | 9,260.00 | 1.20% | 146,102 |
| Sep 30, 2025 | 9,370.00 | 9,380.00 | 9,150.00 | 9,150.00 | 9,150.00 | -2.87% | 121,797 |
| Sep 29, 2025 | 9,540.00 | 9,630.00 | 9,370.00 | 9,420.00 | 9,420.00 | -1.57% | 178,151 |
| Sep 26, 2025 | 10,030.00 | 10,040.00 | 9,250.00 | 9,570.00 | 9,570.00 | -4.20% | 214,180 |
| Sep 25, 2025 | 10,560.00 | 10,700.00 | 9,980.00 | 9,990.00 | 9,990.00 | -1.28% | 525,953 |
| Sep 24, 2025 | 10,400.00 | 10,600.00 | 9,920.00 | 10,120.00 | 10,120.00 | 6.64% | 758,971 |
| Sep 23, 2025 | 9,620.00 | 9,630.00 | 9,420.00 | 9,490.00 | 9,490.00 | -1.25% | 108,067 |
| Sep 22, 2025 | 9,700.00 | 9,830.00 | 9,600.00 | 9,610.00 | 9,610.00 | -1.84% | 129,794 |
| Sep 19, 2025 | 9,980.00 | 9,980.00 | 9,760.00 | 9,790.00 | 9,790.00 | -0.10% | 100,892 |
| Sep 18, 2025 | 9,680.00 | 9,910.00 | 9,650.00 | 9,800.00 | 9,800.00 | 1.34% | 104,091 |
| Sep 17, 2025 | 9,820.00 | 9,920.00 | 9,640.00 | 9,670.00 | 9,670.00 | -1.43% | 113,013 |
| Sep 16, 2025 | 9,960.00 | 9,990.00 | 9,800.00 | 9,810.00 | 9,810.00 | 0.10% | 158,105 |
| Sep 15, 2025 | 9,840.00 | 9,940.00 | 9,790.00 | 9,800.00 | 9,800.00 | 0.31% | 120,693 |
| Sep 12, 2025 | 9,780.00 | 9,920.00 | 9,700.00 | 9,770.00 | 9,770.00 | 1.35% | 220,759 |
| Sep 11, 2025 | 9,820.00 | 9,820.00 | 9,610.00 | 9,640.00 | 9,640.00 | -0.52% | 135,390 |
| Sep 10, 2025 | 9,710.00 | 9,840.00 | 9,500.00 | 9,690.00 | 9,690.00 | - | 235,533 |
| Sep 9, 2025 | 9,770.00 | 9,770.00 | 9,640.00 | 9,690.00 | 9,690.00 | -0.51% | 125,998 |
| Sep 8, 2025 | 10,020.00 | 10,030.00 | 9,700.00 | 9,740.00 | 9,740.00 | -2.70% | 257,682 |
| Sep 5, 2025 | 10,160.00 | 10,160.00 | 9,950.00 | 10,010.00 | 10,010.00 | -0.69% | 220,532 |
| Sep 4, 2025 | 10,360.00 | 10,530.00 | 10,060.00 | 10,080.00 | 10,080.00 | 0.40% | 286,509 |
| Sep 3, 2025 | 10,130.00 | 10,260.00 | 10,020.00 | 10,040.00 | 10,040.00 | -0.20% | 126,396 |
| Sep 2, 2025 | 10,170.00 | 10,260.00 | 9,980.00 | 10,060.00 | 10,060.00 | -0.69% | 141,226 |
| Sep 1, 2025 | 10,310.00 | 10,360.00 | 10,010.00 | 10,130.00 | 10,130.00 | -1.65% | 177,696 |
| Aug 29, 2025 | 10,560.00 | 10,600.00 | 10,250.00 | 10,300.00 | 10,300.00 | -2.65% | 187,633 |
| Aug 28, 2025 | 11,360.00 | 11,380.00 | 10,510.00 | 10,580.00 | 10,580.00 | -1.40% | 460,361 |
| Aug 27, 2025 | 10,900.00 | 10,940.00 | 10,560.00 | 10,730.00 | 10,730.00 | -1.29% | 139,060 |
| Aug 26, 2025 | 11,050.00 | 11,230.00 | 10,800.00 | 10,870.00 | 10,870.00 | -2.86% | 164,775 |
| Aug 25, 2025 | 11,230.00 | 11,310.00 | 11,100.00 | 11,190.00 | 11,190.00 | 1.18% | 153,393 |
| Aug 22, 2025 | 11,270.00 | 11,300.00 | 10,970.00 | 11,060.00 | 11,060.00 | -2.04% | 227,400 |
| Aug 21, 2025 | 11,170.00 | 11,660.00 | 10,920.00 | 11,290.00 | 11,290.00 | 1.53% | 278,283 |
| Aug 20, 2025 | 10,750.00 | 11,360.00 | 10,700.00 | 11,120.00 | 11,120.00 | -2.03% | 258,773 |
| Aug 19, 2025 | 11,500.00 | 11,720.00 | 11,290.00 | 11,350.00 | 11,350.00 | -1.13% | 225,121 |
| Aug 18, 2025 | 11,900.00 | 11,990.00 | 11,480.00 | 11,480.00 | 11,480.00 | -6.13% | 333,803 |
| Aug 14, 2025 | 12,430.00 | 12,680.00 | 12,050.00 | 12,230.00 | 12,230.00 | 0.41% | 322,595 |
| Aug 13, 2025 | 13,230.00 | 13,240.00 | 12,120.00 | 12,180.00 | 12,180.00 | -6.95% | 627,741 |
| Aug 12, 2025 | 13,350.00 | 13,620.00 | 13,080.00 | 13,090.00 | 13,090.00 | -3.39% | 487,276 |
| Aug 11, 2025 | 12,830.00 | 13,900.00 | 12,820.00 | 13,550.00 | 13,550.00 | 6.27% | 1,563,037 |
| Aug 8, 2025 | 12,500.00 | 13,680.00 | 12,300.00 | 12,750.00 | 12,750.00 | 2.99% | 1,527,108 |
| Aug 7, 2025 | 12,900.00 | 12,900.00 | 12,310.00 | 12,380.00 | 12,380.00 | -4.84% | 554,182 |
| Aug 6, 2025 | 12,650.00 | 13,100.00 | 12,650.00 | 13,010.00 | 13,010.00 | 2.44% | 524,316 |
| Aug 5, 2025 | 12,660.00 | 12,870.00 | 12,660.00 | 12,700.00 | 12,700.00 | 1.44% | 543,066 |
| Aug 4, 2025 | 12,230.00 | 12,550.00 | 12,150.00 | 12,520.00 | 12,520.00 | 0.64% | 472,897 |
| Aug 1, 2025 | 11,880.00 | 12,780.00 | 11,660.00 | 12,440.00 | 12,440.00 | 0.48% | 1,275,340 |
| Jul 31, 2025 | 13,430.00 | 13,950.00 | 12,000.00 | 12,380.00 | 12,380.00 | 10.54% | 4,779,361 |
| Jul 30, 2025 | 11,500.00 | 11,680.00 | 11,040.00 | 11,200.00 | 11,200.00 | 1.63% | 822,256 |
| Jul 29, 2025 | 10,200.00 | 11,070.00 | 10,100.00 | 11,020.00 | 11,020.00 | 3.09% | 502,242 |
| Jul 28, 2025 | 10,800.00 | 10,970.00 | 10,570.00 | 10,690.00 | 10,690.00 | -1.57% | 393,598 |
| Jul 25, 2025 | 11,120.00 | 11,220.00 | 10,760.00 | 10,860.00 | 10,860.00 | 0.56% | 626,720 |
| Jul 24, 2025 | 10,240.00 | 10,990.00 | 10,110.00 | 10,800.00 | 10,800.00 | 3.35% | 1,145,625 |
| Jul 23, 2025 | 10,910.00 | 10,910.00 | 10,270.00 | 10,450.00 | 10,450.00 | 0.97% | 545,193 |
| Jul 22, 2025 | 10,560.00 | 10,850.00 | 10,250.00 | 10,350.00 | 10,350.00 | -1.15% | 1,028,762 |
| Jul 21, 2025 | 10,250.00 | 11,260.00 | 10,180.00 | 10,470.00 | 10,470.00 | 5.97% | 3,913,215 |
| Jul 18, 2025 | 8,190.00 | 9,910.00 | 8,190.00 | 9,880.00 | 9,880.00 | 21.53% | 4,897,877 |
| Jul 17, 2025 | 8,200.00 | 8,200.00 | 7,990.00 | 8,130.00 | 8,130.00 | 0.25% | 74,716 |
| Jul 16, 2025 | 8,160.00 | 8,240.00 | 8,080.00 | 8,110.00 | 8,110.00 | -1.10% | 71,533 |
| Jul 15, 2025 | 8,110.00 | 8,200.00 | 8,070.00 | 8,200.00 | 8,200.00 | 1.36% | 85,895 |
| Jul 14, 2025 | 8,120.00 | 8,150.00 | 8,030.00 | 8,090.00 | 8,090.00 | -0.37% | 71,186 |
| Jul 11, 2025 | 7,980.00 | 8,260.00 | 7,980.00 | 8,120.00 | 8,120.00 | 1.88% | 130,569 |