M.I.TECH Co.,Ltd (KOSDAQ:179290)
South Korea
· Delayed Price · Currency is KRW 6,570.00
+20.00 (0.31%)
At close: Dec 5, 2025
M.I.TECH Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,490.00 | 6,570.00 | 6,410.00 | 6,570.00 | 6,570.00 | 0.31% | 40,711 |
| Dec 4, 2025 | 6,610.00 | 6,630.00 | 6,490.00 | 6,550.00 | 6,550.00 | -1.21% | 30,279 |
| Dec 3, 2025 | 6,600.00 | 6,670.00 | 6,540.00 | 6,630.00 | 6,630.00 | 0.91% | 18,200 |
| Dec 2, 2025 | 6,650.00 | 6,680.00 | 6,530.00 | 6,570.00 | 6,570.00 | -1.20% | 33,299 |
| Dec 1, 2025 | 6,510.00 | 6,670.00 | 6,500.00 | 6,650.00 | 6,650.00 | 1.84% | 42,733 |
| Nov 28, 2025 | 6,440.00 | 6,600.00 | 6,440.00 | 6,530.00 | 6,530.00 | 0.62% | 54,936 |
| Nov 27, 2025 | 6,240.00 | 6,530.00 | 6,240.00 | 6,490.00 | 6,490.00 | 3.51% | 85,198 |
| Nov 26, 2025 | 6,100.00 | 6,290.00 | 6,050.00 | 6,270.00 | 6,270.00 | 2.96% | 90,663 |
| Nov 25, 2025 | 6,050.00 | 6,250.00 | 6,050.00 | 6,090.00 | 6,090.00 | -1.46% | 105,010 |
| Nov 24, 2025 | 6,240.00 | 6,280.00 | 6,140.00 | 6,180.00 | 6,180.00 | -1.44% | 48,604 |
| Nov 21, 2025 | 6,320.00 | 6,390.00 | 6,190.00 | 6,270.00 | 6,270.00 | -2.18% | 57,925 |
| Nov 20, 2025 | 6,290.00 | 6,420.00 | 6,290.00 | 6,410.00 | 6,410.00 | 1.91% | 40,523 |
| Nov 19, 2025 | 6,430.00 | 6,440.00 | 6,200.00 | 6,290.00 | 6,290.00 | -2.93% | 78,278 |
| Nov 18, 2025 | 6,550.00 | 6,610.00 | 6,320.00 | 6,480.00 | 6,480.00 | -1.97% | 125,323 |
| Nov 17, 2025 | 6,710.00 | 6,710.00 | 6,550.00 | 6,610.00 | 6,610.00 | -0.30% | 41,134 |
| Nov 14, 2025 | 6,360.00 | 6,780.00 | 6,330.00 | 6,630.00 | 6,630.00 | 2.16% | 143,389 |
| Nov 13, 2025 | 6,500.00 | 6,520.00 | 6,360.00 | 6,490.00 | 6,490.00 | 0.93% | 112,697 |
| Nov 12, 2025 | 6,430.00 | 6,470.00 | 6,380.00 | 6,430.00 | 6,430.00 | 0.63% | 65,198 |
| Nov 11, 2025 | 6,400.00 | 6,450.00 | 6,320.00 | 6,390.00 | 6,390.00 | 0.31% | 58,016 |
| Nov 10, 2025 | 6,180.00 | 6,390.00 | 6,180.00 | 6,370.00 | 6,370.00 | 2.25% | 74,399 |
| Nov 7, 2025 | 6,110.00 | 6,270.00 | 6,090.00 | 6,230.00 | 6,230.00 | -0.32% | 59,214 |
| Nov 6, 2025 | 6,260.00 | 6,310.00 | 6,180.00 | 6,250.00 | 6,250.00 | -0.16% | 33,915 |
| Nov 5, 2025 | 6,250.00 | 6,300.00 | 6,010.00 | 6,260.00 | 6,260.00 | 0.16% | 79,790 |
| Nov 4, 2025 | 6,230.00 | 6,320.00 | 6,100.00 | 6,250.00 | 6,250.00 | -0.32% | 106,509 |
| Nov 3, 2025 | 6,140.00 | 6,380.00 | 6,000.00 | 6,270.00 | 6,270.00 | 1.79% | 230,829 |
| Oct 31, 2025 | 6,320.00 | 6,320.00 | 6,120.00 | 6,160.00 | 6,160.00 | -1.91% | 117,765 |
| Oct 30, 2025 | 6,500.00 | 6,500.00 | 6,100.00 | 6,280.00 | 6,280.00 | -3.38% | 588,577 |
| Oct 29, 2025 | 6,660.00 | 6,660.00 | 6,490.00 | 6,500.00 | 6,500.00 | -1.66% | 52,134 |
| Oct 28, 2025 | 6,670.00 | 6,710.00 | 6,540.00 | 6,610.00 | 6,610.00 | 0.15% | 48,645 |
| Oct 27, 2025 | 6,440.00 | 6,680.00 | 6,440.00 | 6,600.00 | 6,600.00 | 2.48% | 100,864 |
| Oct 24, 2025 | 6,460.00 | 6,470.00 | 6,330.00 | 6,440.00 | 6,440.00 | -0.31% | 95,227 |
| Oct 23, 2025 | 6,510.00 | 6,530.00 | 6,410.00 | 6,460.00 | 6,460.00 | -0.31% | 54,238 |
| Oct 22, 2025 | 6,540.00 | 6,540.00 | 6,400.00 | 6,480.00 | 6,480.00 | -0.92% | 46,307 |
| Oct 21, 2025 | 6,610.00 | 6,610.00 | 6,470.00 | 6,540.00 | 6,540.00 | - | 51,318 |
| Oct 20, 2025 | 6,550.00 | 6,630.00 | 6,500.00 | 6,540.00 | 6,540.00 | -0.91% | 154,944 |
| Oct 17, 2025 | 6,680.00 | 6,740.00 | 6,530.00 | 6,600.00 | 6,600.00 | -1.20% | 89,923 |
| Oct 16, 2025 | 6,910.00 | 6,920.00 | 6,680.00 | 6,680.00 | 6,680.00 | -3.47% | 98,619 |
| Oct 15, 2025 | 6,850.00 | 6,990.00 | 6,810.00 | 6,920.00 | 6,920.00 | 0.14% | 95,255 |
| Oct 14, 2025 | 7,070.00 | 7,070.00 | 6,750.00 | 6,910.00 | 6,910.00 | -2.26% | 104,679 |
| Oct 13, 2025 | 6,770.00 | 7,070.00 | 6,640.00 | 7,070.00 | 7,070.00 | 4.12% | 133,565 |
| Oct 10, 2025 | 6,790.00 | 6,900.00 | 6,640.00 | 6,790.00 | 6,790.00 | 0.74% | 85,836 |
| Oct 2, 2025 | 6,940.00 | 6,940.00 | 6,400.00 | 6,740.00 | 6,740.00 | -1.61% | 857,987 |
| Oct 1, 2025 | 6,930.00 | 7,070.00 | 6,840.00 | 6,850.00 | 6,850.00 | -0.29% | 32,722 |
| Sep 30, 2025 | 7,040.00 | 7,040.00 | 6,860.00 | 6,870.00 | 6,870.00 | -3.10% | 28,962 |
| Sep 29, 2025 | 6,810.00 | 7,110.00 | 6,770.00 | 7,090.00 | 7,090.00 | 4.11% | 48,265 |
| Sep 26, 2025 | 6,950.00 | 6,950.00 | 6,750.00 | 6,810.00 | 6,810.00 | -1.45% | 41,091 |
| Sep 25, 2025 | 7,120.00 | 7,120.00 | 6,880.00 | 6,910.00 | 6,910.00 | -2.95% | 97,102 |
| Sep 24, 2025 | 7,090.00 | 7,120.00 | 7,010.00 | 7,120.00 | 7,120.00 | -0.14% | 28,953 |
| Sep 23, 2025 | 7,170.00 | 7,230.00 | 7,090.00 | 7,130.00 | 7,130.00 | -0.97% | 19,298 |
| Sep 22, 2025 | 7,160.00 | 7,200.00 | 7,120.00 | 7,200.00 | 7,200.00 | - | 22,284 |