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 |