M.I.TECH Co.,Ltd (KOSDAQ:179290)
South Korea
· Delayed Price · Currency is KRW 6,680.00
-90.00 (-1.33%)
At close: Apr 28, 2026
M.I.TECH Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,780.00 | 6,820.00 | 6,670.00 | 6,680.00 | 6,680.00 | -1.33% | 58,213 |
| Apr 27, 2026 | 6,830.00 | 6,980.00 | 6,700.00 | 6,770.00 | 6,770.00 | -1.17% | 91,565 |
| Apr 24, 2026 | 6,620.00 | 6,870.00 | 6,620.00 | 6,850.00 | 6,850.00 | 3.63% | 56,892 |
| Apr 23, 2026 | 6,750.00 | 6,770.00 | 6,600.00 | 6,610.00 | 6,610.00 | -1.34% | 60,535 |
| Apr 22, 2026 | 6,740.00 | 6,810.00 | 6,690.00 | 6,700.00 | 6,700.00 | -1.03% | 60,353 |
| Apr 21, 2026 | 6,950.00 | 6,950.00 | 6,760.00 | 6,770.00 | 6,770.00 | -2.45% | 79,363 |
| Apr 20, 2026 | 6,960.00 | 7,000.00 | 6,850.00 | 6,940.00 | 6,940.00 | -0.29% | 58,922 |
| Apr 17, 2026 | 6,870.00 | 6,970.00 | 6,840.00 | 6,960.00 | 6,960.00 | 0.87% | 31,649 |
| Apr 16, 2026 | 6,810.00 | 6,910.00 | 6,740.00 | 6,900.00 | 6,900.00 | 1.32% | 41,422 |
| Apr 15, 2026 | 6,670.00 | 6,810.00 | 6,660.00 | 6,810.00 | 6,810.00 | 2.25% | 49,235 |
| Apr 14, 2026 | 6,660.00 | 6,720.00 | 6,600.00 | 6,660.00 | 6,660.00 | - | 58,700 |
| Apr 13, 2026 | 6,640.00 | 6,740.00 | 6,490.00 | 6,660.00 | 6,660.00 | -0.60% | 68,886 |
| Apr 10, 2026 | 6,650.00 | 6,700.00 | 6,520.00 | 6,700.00 | 6,700.00 | 0.75% | 59,173 |
| Apr 9, 2026 | 6,600.00 | 6,650.00 | 6,490.00 | 6,650.00 | 6,650.00 | 0.76% | 34,817 |
| Apr 8, 2026 | 6,490.00 | 6,650.00 | 6,450.00 | 6,600.00 | 6,600.00 | 2.80% | 69,498 |
| Apr 7, 2026 | 6,540.00 | 6,590.00 | 6,300.00 | 6,420.00 | 6,420.00 | -1.83% | 220,850 |
| Apr 6, 2026 | 6,700.00 | 6,700.00 | 6,440.00 | 6,540.00 | 6,540.00 | -2.39% | 92,766 |
| Apr 3, 2026 | 6,700.00 | 6,770.00 | 6,540.00 | 6,700.00 | 6,700.00 | 0.90% | 59,212 |
| Apr 2, 2026 | 6,870.00 | 6,970.00 | 6,560.00 | 6,640.00 | 6,640.00 | -3.35% | 72,812 |
| Apr 1, 2026 | 6,820.00 | 6,940.00 | 6,810.00 | 6,870.00 | 6,870.00 | 1.03% | 38,139 |
| Mar 31, 2026 | 7,070.00 | 7,070.00 | 6,760.00 | 6,800.00 | 6,800.00 | -3.82% | 60,535 |
| Mar 30, 2026 | 6,900.00 | 7,070.00 | 6,750.00 | 7,070.00 | 7,070.00 | 0.86% | 72,669 |
| Mar 27, 2026 | 6,750.00 | 7,170.00 | 6,650.00 | 7,010.00 | 7,010.00 | 3.09% | 224,016 |
| Mar 26, 2026 | 6,720.00 | 6,800.00 | 6,650.00 | 6,800.00 | 6,800.00 | 0.59% | 65,958 |
| Mar 25, 2026 | 6,690.00 | 6,760.00 | 6,610.00 | 6,760.00 | 6,760.00 | 0.30% | 55,055 |
| Mar 24, 2026 | 6,530.00 | 6,800.00 | 6,360.00 | 6,740.00 | 6,740.00 | 4.33% | 154,591 |
| Mar 23, 2026 | 6,690.00 | 6,690.00 | 6,450.00 | 6,460.00 | 6,460.00 | -3.58% | 85,079 |
| Mar 20, 2026 | 6,650.00 | 6,780.00 | 6,640.00 | 6,700.00 | 6,700.00 | - | 43,557 |
| Mar 19, 2026 | 6,610.00 | 6,700.00 | 6,580.00 | 6,700.00 | 6,700.00 | - | 48,912 |
| Mar 18, 2026 | 6,640.00 | 6,750.00 | 6,580.00 | 6,700.00 | 6,700.00 | 0.90% | 38,007 |
| Mar 17, 2026 | 6,710.00 | 6,710.00 | 6,580.00 | 6,640.00 | 6,640.00 | -0.15% | 81,182 |
| Mar 16, 2026 | 6,800.00 | 6,840.00 | 6,650.00 | 6,650.00 | 6,650.00 | -2.78% | 41,588 |
| Mar 13, 2026 | 6,730.00 | 6,850.00 | 6,660.00 | 6,840.00 | 6,840.00 | 0.59% | 46,722 |
| Mar 12, 2026 | 6,690.00 | 6,800.00 | 6,550.00 | 6,800.00 | 6,800.00 | 1.34% | 35,265 |
| Mar 11, 2026 | 6,690.00 | 6,780.00 | 6,590.00 | 6,710.00 | 6,710.00 | 1.67% | 66,852 |
| Mar 10, 2026 | 6,760.00 | 6,760.00 | 6,530.00 | 6,600.00 | 6,600.00 | -1.20% | 100,372 |
| Mar 9, 2026 | 6,710.00 | 6,830.00 | 6,270.00 | 6,680.00 | 6,680.00 | -2.62% | 257,437 |
| Mar 6, 2026 | 6,760.00 | 6,950.00 | 6,560.00 | 6,860.00 | 6,860.00 | -1.01% | 120,875 |
| Mar 5, 2026 | 6,650.00 | 6,990.00 | 6,620.00 | 6,930.00 | 6,930.00 | 8.45% | 118,455 |
| Mar 4, 2026 | 6,900.00 | 7,040.00 | 6,390.00 | 6,390.00 | 6,390.00 | -9.36% | 228,898 |
| Mar 3, 2026 | 6,940.00 | 7,240.00 | 6,870.00 | 7,050.00 | 7,050.00 | 0.57% | 139,069 |
| Feb 27, 2026 | 7,090.00 | 7,130.00 | 7,000.00 | 7,010.00 | 7,010.00 | -1.13% | 94,040 |
| Feb 26, 2026 | 7,120.00 | 7,170.00 | 7,020.00 | 7,090.00 | 7,090.00 | -0.28% | 145,224 |
| Feb 25, 2026 | 7,160.00 | 7,300.00 | 7,020.00 | 7,110.00 | 7,110.00 | -0.70% | 198,628 |
| Feb 24, 2026 | 7,270.00 | 7,270.00 | 7,120.00 | 7,160.00 | 7,160.00 | -0.69% | 91,755 |
| Feb 23, 2026 | 7,260.00 | 7,340.00 | 7,200.00 | 7,210.00 | 7,210.00 | -1.23% | 88,051 |
| Feb 20, 2026 | 7,460.00 | 7,460.00 | 7,270.00 | 7,300.00 | 7,300.00 | -1.22% | 59,561 |
| Feb 19, 2026 | 7,230.00 | 7,440.00 | 7,180.00 | 7,390.00 | 7,390.00 | 2.21% | 98,915 |
| Feb 13, 2026 | 7,470.00 | 7,470.00 | 7,230.00 | 7,230.00 | 7,230.00 | -2.95% | 90,623 |
| Feb 12, 2026 | 7,440.00 | 7,480.00 | 7,360.00 | 7,450.00 | 7,450.00 | 0.13% | 51,320 |
| Feb 11, 2026 | 7,480.00 | 7,520.00 | 7,330.00 | 7,440.00 | 7,440.00 | 0.27% | 71,495 |
| Feb 10, 2026 | 7,420.00 | 7,470.00 | 7,330.00 | 7,420.00 | 7,420.00 | 0.68% | 82,006 |
| Feb 9, 2026 | 7,270.00 | 7,450.00 | 7,260.00 | 7,370.00 | 7,370.00 | 1.38% | 70,938 |
| Feb 6, 2026 | 7,340.00 | 7,350.00 | 7,000.00 | 7,270.00 | 7,270.00 | -1.49% | 98,754 |
| Feb 5, 2026 | 7,290.00 | 7,580.00 | 7,230.00 | 7,380.00 | 7,380.00 | 1.23% | 208,768 |
| Feb 4, 2026 | 7,250.00 | 7,390.00 | 7,190.00 | 7,290.00 | 7,290.00 | 0.55% | 98,002 |
| Feb 3, 2026 | 7,220.00 | 7,440.00 | 7,030.00 | 7,250.00 | 7,250.00 | 1.12% | 162,255 |
| Feb 2, 2026 | 7,420.00 | 7,480.00 | 7,150.00 | 7,170.00 | 7,170.00 | -4.27% | 137,791 |
| Jan 30, 2026 | 7,640.00 | 7,790.00 | 7,400.00 | 7,490.00 | 7,490.00 | -1.96% | 187,761 |
| Jan 29, 2026 | 7,740.00 | 7,740.00 | 7,490.00 | 7,640.00 | 7,640.00 | - | 116,960 |
| Jan 28, 2026 | 7,810.00 | 7,860.00 | 7,590.00 | 7,640.00 | 7,640.00 | -2.18% | 284,317 |
| Jan 27, 2026 | 7,400.00 | 7,860.00 | 7,270.00 | 7,810.00 | 7,810.00 | 5.54% | 291,053 |
| Jan 26, 2026 | 7,340.00 | 7,480.00 | 7,180.00 | 7,400.00 | 7,400.00 | 0.82% | 219,778 |
| Jan 23, 2026 | 7,160.00 | 7,430.00 | 7,000.00 | 7,340.00 | 7,340.00 | 1.52% | 241,675 |
| Jan 22, 2026 | 6,730.00 | 7,270.00 | 6,650.00 | 7,230.00 | 7,230.00 | 7.43% | 340,873 |
| Jan 21, 2026 | 6,750.00 | 6,850.00 | 6,600.00 | 6,730.00 | 6,730.00 | -1.75% | 132,938 |
| Jan 20, 2026 | 6,850.00 | 6,950.00 | 6,700.00 | 6,850.00 | 6,850.00 | - | 93,545 |
| Jan 19, 2026 | 6,900.00 | 6,920.00 | 6,805.00 | 6,850.00 | 6,850.00 | -0.72% | 98,653 |
| Jan 16, 2026 | 6,980.00 | 7,150.00 | 6,850.00 | 6,900.00 | 6,900.00 | -1.43% | 164,206 |
| Jan 15, 2026 | 6,820.00 | 7,030.00 | 6,740.00 | 7,000.00 | 7,000.00 | 2.64% | 126,624 |
| Jan 14, 2026 | 6,920.00 | 6,930.00 | 6,800.00 | 6,820.00 | 6,820.00 | -1.45% | 130,918 |
| Jan 13, 2026 | 7,030.00 | 7,150.00 | 6,870.00 | 6,920.00 | 6,920.00 | -2.95% | 148,243 |
| Jan 12, 2026 | 7,180.00 | 7,240.00 | 6,960.00 | 7,130.00 | 7,130.00 | 0.14% | 117,289 |
| Jan 9, 2026 | 7,050.00 | 7,230.00 | 6,955.00 | 7,120.00 | 7,120.00 | 3.34% | 167,461 |
| Jan 8, 2026 | 7,050.00 | 7,150.00 | 6,880.00 | 6,890.00 | 6,890.00 | -2.27% | 126,779 |
| Jan 7, 2026 | 7,320.00 | 7,410.00 | 6,910.00 | 7,050.00 | 7,050.00 | -3.56% | 497,041 |
| Jan 6, 2026 | 7,500.00 | 7,680.00 | 7,300.00 | 7,310.00 | 7,310.00 | -3.18% | 235,242 |
| Jan 5, 2026 | 7,380.00 | 7,680.00 | 7,210.00 | 7,550.00 | 7,550.00 | 7.55% | 792,616 |
| Jan 2, 2026 | 6,850.00 | 7,430.00 | 6,790.00 | 7,020.00 | 7,020.00 | 3.69% | 389,107 |
| Dec 30, 2025 | 6,600.00 | 6,770.00 | 6,560.00 | 6,770.00 | 6,770.00 | 2.58% | 49,537 |
| Dec 29, 2025 | 6,670.00 | 6,680.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 28,110 |
| Dec 26, 2025 | 6,690.00 | 6,840.00 | 6,540.00 | 6,700.00 | 6,600.00 | -0.30% | 80,879 |
| Dec 24, 2025 | 6,770.00 | 6,770.00 | 6,610.00 | 6,720.00 | 6,619.70 | -0.74% | 35,872 |
| Dec 23, 2025 | 6,670.00 | 6,900.00 | 6,630.00 | 6,770.00 | 6,668.96 | 1.50% | 91,785 |
| Dec 22, 2025 | 6,410.00 | 6,670.00 | 6,370.00 | 6,670.00 | 6,570.45 | 5.37% | 139,865 |
| Dec 19, 2025 | 6,240.00 | 6,360.00 | 6,190.00 | 6,330.00 | 6,235.52 | 1.28% | 59,655 |
| Dec 18, 2025 | 6,260.00 | 6,260.00 | 6,180.00 | 6,250.00 | 6,156.72 | -0.64% | 22,004 |
| Dec 17, 2025 | 6,260.00 | 6,290.00 | 6,170.00 | 6,290.00 | 6,196.12 | -0.16% | 140,786 |
| Dec 16, 2025 | 6,280.00 | 6,360.00 | 6,180.00 | 6,300.00 | 6,205.97 | 0.32% | 39,355 |
| Dec 15, 2025 | 6,300.00 | 6,380.00 | 6,250.00 | 6,280.00 | 6,186.27 | -1.26% | 80,230 |
| Dec 12, 2025 | 6,420.00 | 6,490.00 | 6,290.00 | 6,360.00 | 6,265.07 | -1.09% | 75,125 |
| Dec 11, 2025 | 6,380.00 | 6,540.00 | 6,370.00 | 6,430.00 | 6,334.03 | 0.63% | 59,345 |
| Dec 10, 2025 | 6,420.00 | 6,420.00 | 6,310.00 | 6,390.00 | 6,294.63 | 0.63% | 15,941 |
| Dec 9, 2025 | 6,430.00 | 6,440.00 | 6,290.00 | 6,350.00 | 6,255.22 | -0.16% | 63,786 |
| Dec 8, 2025 | 6,550.00 | 6,560.00 | 6,360.00 | 6,360.00 | 6,265.07 | -3.20% | 50,062 |
| Dec 5, 2025 | 6,490.00 | 6,570.00 | 6,410.00 | 6,570.00 | 6,471.94 | 0.31% | 40,711 |
| Dec 4, 2025 | 6,610.00 | 6,630.00 | 6,490.00 | 6,550.00 | 6,452.24 | -1.21% | 30,279 |
| Dec 3, 2025 | 6,600.00 | 6,670.00 | 6,540.00 | 6,630.00 | 6,531.04 | 0.91% | 18,200 |
| Dec 2, 2025 | 6,650.00 | 6,680.00 | 6,530.00 | 6,570.00 | 6,471.94 | -1.20% | 33,299 |
| Dec 1, 2025 | 6,510.00 | 6,670.00 | 6,500.00 | 6,650.00 | 6,550.75 | 1.84% | 42,733 |