MNtech Co., Ltd. (KOSDAQ:095500)
South Korea
· Delayed Price · Currency is KRW 10,780
-160 (-1.46%)
Apr 29, 2026, 12:50 PM KST
MNtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,360.00 | 11,470.00 | 10,890.00 | 10,940.00 | 10,940.00 | 2.15% | 475,248 |
| Apr 27, 2026 | 10,840.00 | 10,840.00 | 10,610.00 | 10,710.00 | 10,710.00 | 0.47% | 116,102 |
| Apr 24, 2026 | 10,540.00 | 10,700.00 | 10,490.00 | 10,660.00 | 10,660.00 | 1.33% | 121,489 |
| Apr 23, 2026 | 10,970.00 | 10,970.00 | 10,400.00 | 10,520.00 | 10,520.00 | -3.49% | 227,373 |
| Apr 22, 2026 | 11,250.00 | 11,280.00 | 10,710.00 | 10,900.00 | 10,900.00 | 0.37% | 388,679 |
| Apr 21, 2026 | 10,710.00 | 11,000.00 | 10,610.00 | 10,860.00 | 10,860.00 | 5.33% | 555,688 |
| Apr 20, 2026 | 10,410.00 | 10,550.00 | 10,230.00 | 10,310.00 | 10,310.00 | -2.37% | 210,958 |
| Apr 17, 2026 | 11,060.00 | 11,060.00 | 10,450.00 | 10,560.00 | 10,560.00 | 4.87% | 654,702 |
| Apr 16, 2026 | 10,110.00 | 10,150.00 | 9,970.00 | 10,070.00 | 10,070.00 | 0.80% | 112,144 |
| Apr 15, 2026 | 10,040.00 | 10,090.00 | 9,900.00 | 9,990.00 | 9,990.00 | 1.01% | 153,834 |
| Apr 14, 2026 | 9,850.00 | 10,050.00 | 9,790.00 | 9,890.00 | 9,890.00 | 2.38% | 209,569 |
| Apr 13, 2026 | 9,500.00 | 9,660.00 | 9,430.00 | 9,660.00 | 9,660.00 | 1.26% | 118,157 |
| Apr 10, 2026 | 9,560.00 | 9,600.00 | 9,440.00 | 9,540.00 | 9,540.00 | 1.17% | 107,273 |
| Apr 9, 2026 | 9,580.00 | 9,590.00 | 9,360.00 | 9,430.00 | 9,430.00 | -2.28% | 118,468 |
| Apr 8, 2026 | 9,460.00 | 9,650.00 | 9,380.00 | 9,650.00 | 9,650.00 | 5.35% | 185,433 |
| Apr 7, 2026 | 9,270.00 | 9,670.00 | 9,110.00 | 9,160.00 | 9,160.00 | -1.19% | 215,350 |
| Apr 6, 2026 | 9,420.00 | 9,590.00 | 9,250.00 | 9,270.00 | 9,270.00 | -0.75% | 155,794 |
| Apr 3, 2026 | 9,630.00 | 9,680.00 | 9,290.00 | 9,340.00 | 9,340.00 | -0.43% | 213,627 |
| Apr 2, 2026 | 9,880.00 | 10,250.00 | 9,210.00 | 9,380.00 | 9,380.00 | -6.20% | 405,025 |
| Apr 1, 2026 | 9,720.00 | 10,380.00 | 9,510.00 | 10,000.00 | 10,000.00 | 3.63% | 803,149 |
| Mar 31, 2026 | 10,080.00 | 10,200.00 | 9,210.00 | 9,650.00 | 9,650.00 | 8.18% | 1,268,285 |
| Mar 30, 2026 | 8,660.00 | 9,100.00 | 8,660.00 | 8,920.00 | 8,920.00 | -1.33% | 85,520 |
| Mar 27, 2026 | 8,760.00 | 9,170.00 | 8,660.00 | 9,040.00 | 9,040.00 | 0.11% | 87,998 |
| Mar 26, 2026 | 9,240.00 | 9,240.00 | 8,960.00 | 9,030.00 | 9,030.00 | -2.27% | 76,324 |
| Mar 25, 2026 | 9,000.00 | 9,300.00 | 8,970.00 | 9,240.00 | 9,240.00 | 3.47% | 118,102 |
| Mar 24, 2026 | 8,870.00 | 9,020.00 | 8,670.00 | 8,930.00 | 8,930.00 | 3.36% | 105,399 |
| Mar 23, 2026 | 9,000.00 | 9,010.00 | 8,630.00 | 8,640.00 | 8,640.00 | -5.98% | 140,033 |
| Mar 20, 2026 | 9,170.00 | 9,300.00 | 9,100.00 | 9,190.00 | 9,190.00 | 0.88% | 82,163 |
| Mar 19, 2026 | 9,210.00 | 9,330.00 | 9,110.00 | 9,110.00 | 9,110.00 | -4.11% | 121,937 |
| Mar 18, 2026 | 9,700.00 | 9,720.00 | 9,420.00 | 9,500.00 | 9,500.00 | 0.53% | 137,216 |
| Mar 17, 2026 | 9,360.00 | 9,650.00 | 9,330.00 | 9,450.00 | 9,450.00 | 3.17% | 112,492 |
| Mar 16, 2026 | 9,330.00 | 9,450.00 | 9,100.00 | 9,160.00 | 9,160.00 | -1.72% | 68,791 |
| Mar 13, 2026 | 9,260.00 | 9,410.00 | 9,140.00 | 9,320.00 | 9,320.00 | -1.89% | 82,716 |
| Mar 12, 2026 | 9,520.00 | 9,680.00 | 9,420.00 | 9,500.00 | 9,500.00 | -1.55% | 64,324 |
| Mar 11, 2026 | 9,860.00 | 9,890.00 | 9,410.00 | 9,650.00 | 9,650.00 | 0.52% | 117,292 |
| Mar 10, 2026 | 9,600.00 | 9,680.00 | 9,060.00 | 9,600.00 | 9,600.00 | 4.80% | 124,377 |
| Mar 9, 2026 | 9,500.00 | 9,520.00 | 8,980.00 | 9,160.00 | 9,160.00 | -8.40% | 127,327 |
| Mar 6, 2026 | 9,830.00 | 10,020.00 | 9,410.00 | 10,000.00 | 10,000.00 | 3.09% | 186,605 |
| Mar 5, 2026 | 9,250.00 | 9,830.00 | 9,250.00 | 9,700.00 | 9,700.00 | 10.60% | 239,038 |
| Mar 4, 2026 | 9,700.00 | 9,870.00 | 8,510.00 | 8,770.00 | 8,770.00 | -15.18% | 493,685 |
| Mar 3, 2026 | 10,930.00 | 11,160.00 | 10,340.00 | 10,340.00 | 10,340.00 | -9.22% | 315,113 |
| Feb 27, 2026 | 11,420.00 | 11,550.00 | 11,250.00 | 11,390.00 | 11,390.00 | -2.06% | 187,409 |
| Feb 26, 2026 | 11,600.00 | 12,030.00 | 11,540.00 | 11,630.00 | 11,630.00 | 1.66% | 447,597 |
| Feb 25, 2026 | 11,670.00 | 11,690.00 | 11,370.00 | 11,440.00 | 11,440.00 | -0.69% | 205,283 |
| Feb 24, 2026 | 11,250.00 | 11,690.00 | 11,230.00 | 11,520.00 | 11,520.00 | 3.13% | 291,261 |
| Feb 23, 2026 | 11,460.00 | 11,530.00 | 11,100.00 | 11,170.00 | 11,170.00 | -1.33% | 166,819 |
| Feb 20, 2026 | 11,550.00 | 11,560.00 | 11,270.00 | 11,320.00 | 11,320.00 | -2.16% | 129,991 |
| Feb 19, 2026 | 11,300.00 | 11,610.00 | 11,100.00 | 11,570.00 | 11,570.00 | 3.12% | 235,448 |
| Feb 13, 2026 | 11,340.00 | 11,380.00 | 11,130.00 | 11,220.00 | 11,220.00 | -3.36% | 181,123 |
| Feb 12, 2026 | 11,560.00 | 11,750.00 | 11,400.00 | 11,610.00 | 11,610.00 | 1.13% | 170,341 |
| Feb 11, 2026 | 11,830.00 | 11,830.00 | 11,480.00 | 11,480.00 | 11,480.00 | -2.71% | 157,866 |
| Feb 10, 2026 | 12,020.00 | 12,120.00 | 11,680.00 | 11,800.00 | 11,800.00 | -1.50% | 142,532 |
| Feb 9, 2026 | 11,500.00 | 12,080.00 | 11,460.00 | 11,980.00 | 11,980.00 | 6.77% | 314,834 |
| Feb 6, 2026 | 11,210.00 | 11,370.00 | 10,800.00 | 11,220.00 | 11,220.00 | -3.86% | 222,890 |
| Feb 5, 2026 | 12,100.00 | 12,100.00 | 11,640.00 | 11,670.00 | 11,670.00 | -4.19% | 246,384 |
| Feb 4, 2026 | 12,280.00 | 12,550.00 | 12,040.00 | 12,180.00 | 12,180.00 | -0.98% | 388,600 |
| Feb 3, 2026 | 12,040.00 | 12,300.00 | 11,880.00 | 12,300.00 | 12,300.00 | 4.77% | 387,799 |
| Feb 2, 2026 | 11,590.00 | 12,400.00 | 11,560.00 | 11,740.00 | 11,740.00 | -1.59% | 564,972 |
| Jan 30, 2026 | 12,380.00 | 12,550.00 | 11,860.00 | 11,930.00 | 11,930.00 | -3.79% | 497,847 |
| Jan 29, 2026 | 12,750.00 | 12,750.00 | 11,830.00 | 12,400.00 | 12,400.00 | -1.67% | 802,797 |
| Jan 28, 2026 | 12,190.00 | 12,630.00 | 12,090.00 | 12,610.00 | 12,610.00 | 4.65% | 1,077,975 |
| Jan 27, 2026 | 12,020.00 | 12,260.00 | 11,930.00 | 12,050.00 | 12,050.00 | -2.19% | 644,953 |
| Jan 26, 2026 | 11,930.00 | 12,400.00 | 11,780.00 | 12,320.00 | 12,320.00 | 6.12% | 993,836 |
| Jan 23, 2026 | 12,500.00 | 12,580.00 | 11,420.00 | 11,610.00 | 11,610.00 | -4.05% | 1,178,607 |
| Jan 22, 2026 | 10,460.00 | 12,350.00 | 10,460.00 | 12,100.00 | 12,100.00 | 16.57% | 3,555,409 |
| Jan 21, 2026 | 10,380.00 | 10,430.00 | 10,140.00 | 10,380.00 | 10,380.00 | -2.54% | 253,209 |
| Jan 20, 2026 | 10,610.00 | 10,840.00 | 10,400.00 | 10,650.00 | 10,650.00 | - | 283,510 |
| Jan 19, 2026 | 10,370.00 | 10,680.00 | 10,240.00 | 10,650.00 | 10,650.00 | 2.50% | 223,878 |
| Jan 16, 2026 | 10,640.00 | 10,680.00 | 10,120.00 | 10,390.00 | 10,390.00 | -2.99% | 161,793 |
| Jan 15, 2026 | 10,480.00 | 10,800.00 | 10,360.00 | 10,710.00 | 10,710.00 | 2.39% | 194,885 |
| Jan 14, 2026 | 10,800.00 | 10,800.00 | 10,420.00 | 10,460.00 | 10,460.00 | -4.04% | 142,657 |
| Jan 13, 2026 | 10,800.00 | 10,920.00 | 10,560.00 | 10,900.00 | 10,900.00 | 3.81% | 205,348 |
| Jan 12, 2026 | 10,100.00 | 10,640.00 | 10,100.00 | 10,500.00 | 10,500.00 | 3.24% | 223,563 |
| Jan 9, 2026 | 10,310.00 | 10,410.00 | 10,100.00 | 10,170.00 | 10,170.00 | -1.26% | 112,128 |
| Jan 8, 2026 | 10,610.00 | 10,680.00 | 10,240.00 | 10,300.00 | 10,300.00 | -2.83% | 157,220 |
| Jan 7, 2026 | 11,030.00 | 11,150.00 | 10,460.00 | 10,600.00 | 10,600.00 | -2.21% | 251,648 |
| Jan 6, 2026 | 11,110.00 | 11,110.00 | 10,700.00 | 10,840.00 | 10,840.00 | 3.83% | 291,917 |
| Jan 5, 2026 | 10,130.00 | 10,540.00 | 10,130.00 | 10,440.00 | 10,440.00 | 3.67% | 270,998 |
| Jan 2, 2026 | 10,130.00 | 10,160.00 | 9,920.00 | 10,070.00 | 10,070.00 | -0.59% | 152,812 |
| Dec 30, 2025 | 10,280.00 | 10,450.00 | 10,110.00 | 10,130.00 | 10,130.00 | -3.25% | 144,616 |
| Dec 29, 2025 | 10,290.00 | 10,530.00 | 10,200.00 | 10,470.00 | 10,470.00 | 0.38% | 125,312 |
| Dec 26, 2025 | 10,690.00 | 10,720.00 | 10,390.00 | 10,430.00 | 10,360.00 | -2.43% | 162,514 |
| Dec 24, 2025 | 10,950.00 | 11,020.00 | 10,640.00 | 10,690.00 | 10,618.26 | -1.29% | 136,519 |
| Dec 23, 2025 | 11,170.00 | 11,170.00 | 10,540.00 | 10,830.00 | 10,757.32 | -2.08% | 150,829 |
| Dec 22, 2025 | 10,830.00 | 11,180.00 | 10,730.00 | 11,060.00 | 10,985.77 | 3.27% | 190,052 |
| Dec 19, 2025 | 11,140.00 | 11,190.00 | 10,460.00 | 10,710.00 | 10,638.12 | -2.37% | 311,059 |
| Dec 18, 2025 | 11,610.00 | 11,700.00 | 10,950.00 | 10,970.00 | 10,896.38 | -1.61% | 438,074 |
| Dec 17, 2025 | 11,200.00 | 11,280.00 | 11,020.00 | 11,150.00 | 11,075.17 | 0.18% | 138,535 |
| Dec 16, 2025 | 11,560.00 | 11,590.00 | 11,110.00 | 11,130.00 | 11,055.30 | -3.39% | 199,059 |
| Dec 15, 2025 | 11,460.00 | 11,710.00 | 11,310.00 | 11,520.00 | 11,442.68 | -1.87% | 153,678 |
| Dec 12, 2025 | 12,080.00 | 12,080.00 | 11,650.00 | 11,740.00 | 11,661.21 | -1.59% | 252,594 |
| Dec 11, 2025 | 12,490.00 | 12,510.00 | 11,870.00 | 11,930.00 | 11,849.93 | -2.13% | 900,309 |
| Dec 10, 2025 | 12,660.00 | 12,730.00 | 12,110.00 | 12,190.00 | 12,108.19 | -2.25% | 318,184 |
| Dec 9, 2025 | 12,570.00 | 12,820.00 | 12,400.00 | 12,470.00 | 12,386.31 | -3.11% | 382,089 |
| Dec 8, 2025 | 12,670.00 | 12,900.00 | 12,540.00 | 12,870.00 | 12,783.62 | 4.29% | 537,308 |
| Dec 5, 2025 | 12,450.00 | 12,570.00 | 12,240.00 | 12,340.00 | 12,257.18 | 0.65% | 289,063 |
| Dec 4, 2025 | 12,560.00 | 12,580.00 | 12,160.00 | 12,260.00 | 12,177.72 | -2.47% | 316,306 |
| Dec 3, 2025 | 12,800.00 | 12,810.00 | 12,490.00 | 12,570.00 | 12,485.64 | -0.79% | 214,824 |
| Dec 2, 2025 | 12,790.00 | 12,800.00 | 12,500.00 | 12,670.00 | 12,584.97 | 0.24% | 223,354 |
| Dec 1, 2025 | 13,000.00 | 13,040.00 | 12,510.00 | 12,640.00 | 12,555.17 | -2.54% | 438,935 |