095500.KQ - MNtech Co., Ltd.
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 23,100.00 | 24,500.00 | 23,050.00 | 24,500.00 | 24,500.00 | 746,608 |
| May 30, 2023 | 23,400.00 | 23,750.00 | 22,550.00 | 23,000.00 | 23,000.00 | 523,180 |
| May 26, 2023 | 23,200.00 | 24,200.00 | 23,050.00 | 23,200.00 | 23,200.00 | 755,205 |
| May 25, 2023 | 24,450.00 | 24,500.00 | 23,100.00 | 23,100.00 | 23,100.00 | 635,784 |
| May 24, 2023 | 24,350.00 | 24,800.00 | 23,850.00 | 24,350.00 | 24,350.00 | 918,198 |
| May 23, 2023 | 23,950.00 | 25,450.00 | 23,550.00 | 24,100.00 | 24,100.00 | 2,570,411 |
| May 22, 2023 | 21,600.00 | 24,500.00 | 21,450.00 | 23,850.00 | 23,850.00 | 4,048,349 |
| May 19, 2023 | 21,700.00 | 22,500.00 | 20,750.00 | 21,550.00 | 21,550.00 | 978,139 |
| May 18, 2023 | 21,850.00 | 22,000.00 | 21,300.00 | 21,500.00 | 21,500.00 | 595,718 |
| May 17, 2023 | 20,700.00 | 21,550.00 | 20,550.00 | 21,300.00 | 21,300.00 | 603,814 |
| May 16, 2023 | 21,000.00 | 21,500.00 | 20,500.00 | 20,900.00 | 20,900.00 | 905,432 |
| May 15, 2023 | 21,700.00 | 21,950.00 | 20,200.00 | 20,850.00 | 20,850.00 | 1,121,700 |
| May 12, 2023 | 21,600.00 | 22,050.00 | 21,500.00 | 21,800.00 | 21,800.00 | 564,482 |
| May 11, 2023 | 22,700.00 | 23,050.00 | 21,400.00 | 21,700.00 | 21,700.00 | 935,173 |
| May 10, 2023 | 22,100.00 | 22,900.00 | 21,800.00 | 21,900.00 | 21,900.00 | 873,805 |
| May 09, 2023 | 23,150.00 | 23,350.00 | 21,650.00 | 22,250.00 | 22,250.00 | 1,159,755 |
| May 08, 2023 | 25,150.00 | 25,400.00 | 23,450.00 | 23,450.00 | 23,450.00 | 858,894 |
| May 04, 2023 | 24,950.00 | 26,600.00 | 24,450.00 | 24,950.00 | 24,950.00 | 2,628,663 |
| May 03, 2023 | 22,800.00 | 26,900.00 | 22,550.00 | 24,450.00 | 24,450.00 | 4,846,949 |
| May 02, 2023 | 22,750.00 | 23,450.00 | 22,750.00 | 23,100.00 | 23,100.00 | 778,957 |
| Apr 28, 2023 | 25,150.00 | 25,150.00 | 23,050.00 | 23,150.00 | 23,150.00 | 1,354,217 |
| Apr 27, 2023 | 23,350.00 | 24,450.00 | 23,100.00 | 24,350.00 | 24,350.00 | 1,233,659 |
| Apr 26, 2023 | 24,400.00 | 24,800.00 | 23,600.00 | 23,600.00 | 23,600.00 | 1,154,978 |
| Apr 25, 2023 | 25,800.00 | 26,000.00 | 23,950.00 | 24,400.00 | 24,400.00 | 1,505,247 |
| Apr 24, 2023 | 25,850.00 | 26,650.00 | 25,400.00 | 25,800.00 | 25,800.00 | 1,047,329 |
| Apr 21, 2023 | 27,150.00 | 27,500.00 | 25,800.00 | 25,800.00 | 25,800.00 | 1,231,761 |
| Apr 20, 2023 | 27,400.00 | 28,200.00 | 26,500.00 | 26,850.00 | 26,850.00 | 1,185,447 |
| Apr 19, 2023 | 29,200.00 | 29,400.00 | 27,600.00 | 27,600.00 | 27,600.00 | 1,589,631 |
| Apr 18, 2023 | 29,500.00 | 31,300.00 | 28,600.00 | 29,150.00 | 29,150.00 | 3,489,370 |
| Apr 17, 2023 | 29,000.00 | 29,750.00 | 28,150.00 | 29,050.00 | 29,050.00 | 1,634,084 |
| Apr 14, 2023 | 29,000.00 | 29,950.00 | 27,900.00 | 28,900.00 | 28,900.00 | 1,970,453 |
| Apr 13, 2023 | 27,650.00 | 28,700.00 | 26,750.00 | 28,200.00 | 28,200.00 | 2,244,385 |
| Apr 12, 2023 | 30,850.00 | 31,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | 2,891,140 |
| Apr 11, 2023 | 33,150.00 | 33,200.00 | 29,700.00 | 31,150.00 | 31,150.00 | 3,144,158 |
| Apr 10, 2023 | 34,400.00 | 35,400.00 | 32,100.00 | 32,650.00 | 32,650.00 | 4,160,766 |
| Apr 07, 2023 | 34,100.00 | 34,650.00 | 33,700.00 | 34,150.00 | 34,150.00 | 2,251,380 |
| Apr 06, 2023 | 33,750.00 | 36,250.00 | 33,250.00 | 34,050.00 | 34,050.00 | 4,520,909 |
| Apr 05, 2023 | 33,450.00 | 34,700.00 | 33,200.00 | 34,000.00 | 34,000.00 | 3,257,687 |
| Apr 04, 2023 | 35,000.00 | 35,050.00 | 32,650.00 | 32,950.00 | 32,950.00 | 4,363,736 |
| Apr 03, 2023 | 32,350.00 | 36,900.00 | 30,700.00 | 35,850.00 | 35,850.00 | 16,216,340 |
| Mar 31, 2023 | 30,700.00 | 32,550.00 | 30,000.00 | 31,050.00 | 31,050.00 | 2,768,043 |
| Mar 30, 2023 | 33,150.00 | 33,300.00 | 31,250.00 | 31,250.00 | 31,250.00 | 2,572,503 |
| Mar 29, 2023 | 31,150.00 | 34,200.00 | 31,000.00 | 33,100.00 | 33,100.00 | 6,788,501 |
| Mar 28, 2023 | 33,650.00 | 33,650.00 | 31,000.00 | 31,600.00 | 31,600.00 | 3,568,603 |
| Mar 27, 2023 | 31,850.00 | 34,800.00 | 31,300.00 | 33,000.00 | 33,000.00 | 8,799,937 |
| Mar 24, 2023 | 31,200.00 | 33,000.00 | 28,800.00 | 32,700.00 | 32,700.00 | 18,266,880 |
| Mar 23, 2023 | 26,150.00 | 31,350.00 | 25,900.00 | 28,200.00 | 28,200.00 | 17,479,850 |
| Mar 22, 2023 | 27,450.00 | 29,350.00 | 26,350.00 | 26,650.00 | 26,650.00 | 9,146,611 |
| Mar 21, 2023 | 22,600.00 | 26,000.00 | 22,550.00 | 25,100.00 | 25,100.00 | 11,197,450 |
| Mar 20, 2023 | 21,550.00 | 22,750.00 | 21,350.00 | 22,400.00 | 22,400.00 | 2,038,703 |
| Mar 17, 2023 | 23,800.00 | 23,850.00 | 21,900.00 | 21,950.00 | 21,950.00 | 2,676,554 |
| Mar 16, 2023 | 24,050.00 | 24,100.00 | 22,750.00 | 23,450.00 | 23,450.00 | 2,816,274 |
| Mar 15, 2023 | 24,500.00 | 24,900.00 | 23,750.00 | 24,150.00 | 24,150.00 | 2,404,046 |
| Mar 14, 2023 | 25,400.00 | 25,700.00 | 23,550.00 | 23,800.00 | 23,800.00 | 2,970,510 |
| Mar 13, 2023 | 24,850.00 | 25,750.00 | 24,150.00 | 25,500.00 | 25,500.00 | 3,401,379 |
| Mar 10, 2023 | 25,400.00 | 27,450.00 | 24,900.00 | 25,050.00 | 25,050.00 | 6,807,019 |
| Mar 09, 2023 | 30,300.00 | 30,450.00 | 25,750.00 | 26,500.00 | 26,500.00 | 9,097,519 |
| Mar 08, 2023 | 27,300.00 | 31,250.00 | 26,600.00 | 30,150.00 | 30,150.00 | 23,239,060 |
| Mar 07, 2023 | 23,350.00 | 25,400.00 | 23,300.00 | 24,450.00 | 24,450.00 | 10,613,070 |
| Mar 06, 2023 | 23,800.00 | 24,150.00 | 23,150.00 | 23,350.00 | 23,350.00 | 2,161,867 |
| Mar 03, 2023 | 24,200.00 | 24,500.00 | 23,100.00 | 23,750.00 | 23,750.00 | 2,666,748 |
| Mar 02, 2023 | 23,450.00 | 25,250.00 | 23,150.00 | 23,800.00 | 23,800.00 | 8,728,876 |
| Feb 28, 2023 | 22,500.00 | 24,700.00 | 22,400.00 | 23,350.00 | 23,350.00 | 10,665,650 |
| Feb 27, 2023 | 22,250.00 | 23,150.00 | 22,000.00 | 22,200.00 | 22,200.00 | 3,751,252 |
| Feb 24, 2023 | 21,300.00 | 22,500.00 | 21,050.00 | 22,400.00 | 22,400.00 | 4,721,518 |
| Feb 23, 2023 | 21,650.00 | 21,900.00 | 20,600.00 | 21,300.00 | 21,300.00 | 2,422,867 |
| Feb 22, 2023 | 21,100.00 | 23,200.00 | 20,600.00 | 21,200.00 | 21,200.00 | 8,136,773 |
| Feb 21, 2023 | 21,100.00 | 22,100.00 | 20,750.00 | 21,800.00 | 21,800.00 | 3,918,028 |
| Feb 20, 2023 | 22,500.00 | 22,600.00 | 20,950.00 | 21,100.00 | 21,100.00 | 3,979,766 |
| Feb 17, 2023 | 19,110.00 | 23,150.00 | 19,070.00 | 22,100.00 | 22,100.00 | 19,929,124 |
| Feb 16, 2023 | 19,230.00 | 19,800.00 | 18,610.00 | 19,460.00 | 19,460.00 | 3,956,644 |
| Feb 15, 2023 | 18,350.00 | 20,150.00 | 18,160.00 | 18,920.00 | 18,920.00 | 9,285,283 |
| Feb 14, 2023 | 18,010.00 | 18,420.00 | 17,750.00 | 18,320.00 | 18,320.00 | 1,668,398 |
| Feb 13, 2023 | 17,780.00 | 18,340.00 | 17,750.00 | 18,000.00 | 18,000.00 | 2,170,064 |
| Feb 10, 2023 | 18,260.00 | 18,600.00 | 17,640.00 | 17,640.00 | 17,640.00 | 2,738,101 |
| Feb 09, 2023 | 17,400.00 | 18,500.00 | 17,280.00 | 18,110.00 | 18,110.00 | 4,566,533 |
| Feb 08, 2023 | 18,140.00 | 18,180.00 | 17,410.00 | 17,450.00 | 17,450.00 | 1,519,610 |
| Feb 07, 2023 | 17,930.00 | 18,330.00 | 17,810.00 | 17,970.00 | 17,970.00 | 1,871,917 |
| Feb 06, 2023 | 16,990.00 | 18,250.00 | 16,900.00 | 18,150.00 | 18,150.00 | 4,678,215 |
| Feb 03, 2023 | 17,980.00 | 17,980.00 | 17,090.00 | 17,240.00 | 17,240.00 | 2,450,503 |
| Feb 02, 2023 | 18,940.00 | 19,040.00 | 18,120.00 | 18,170.00 | 18,170.00 | 4,550,367 |
| Feb 01, 2023 | 16,860.00 | 18,240.00 | 16,520.00 | 18,000.00 | 18,000.00 | 10,836,520 |
| Jan 31, 2023 | 17,550.00 | 17,580.00 | 16,500.00 | 16,710.00 | 16,710.00 | 3,186,705 |
| Jan 30, 2023 | 16,920.00 | 17,340.00 | 16,580.00 | 16,610.00 | 16,610.00 | 4,727,026 |
| Jan 27, 2023 | 16,200.00 | 17,460.00 | 16,140.00 | 16,400.00 | 16,400.00 | 12,437,390 |
| Jan 26, 2023 | 13,960.00 | 17,480.00 | 13,920.00 | 15,900.00 | 15,900.00 | 19,500,040 |
| Jan 25, 2023 | 14,040.00 | 14,090.00 | 13,740.00 | 13,800.00 | 13,800.00 | 2,551,614 |
| Jan 20, 2023 | 13,900.00 | 14,100.00 | 13,750.00 | 13,850.00 | 13,850.00 | 668,746 |
| Jan 19, 2023 | 13,900.00 | 14,150.00 | 13,600.00 | 14,000.00 | 14,000.00 | 944,293 |
| Jan 18, 2023 | 14,800.00 | 14,850.00 | 13,950.00 | 14,050.00 | 14,050.00 | 1,085,110 |
| Jan 17, 2023 | 15,200.00 | 15,250.00 | 14,650.00 | 14,750.00 | 14,750.00 | 670,844 |
| Jan 16, 2023 | 15,450.00 | 15,500.00 | 15,050.00 | 15,100.00 | 15,100.00 | 720,797 |
| Jan 13, 2023 | 15,700.00 | 15,800.00 | 15,350.00 | 15,450.00 | 15,450.00 | 638,223 |
| Jan 12, 2023 | 15,600.00 | 15,700.00 | 15,200.00 | 15,550.00 | 15,550.00 | 1,185,245 |
| Jan 11, 2023 | 15,250.00 | 15,450.00 | 15,150.00 | 15,350.00 | 15,350.00 | 612,816 |
| Jan 10, 2023 | 15,350.00 | 15,700.00 | 15,100.00 | 15,100.00 | 15,100.00 | 1,492,977 |
| Jan 09, 2023 | 14,950.00 | 15,200.00 | 14,900.00 | 15,150.00 | 15,150.00 | 926,578 |
| Jan 06, 2023 | 14,600.00 | 15,050.00 | 14,350.00 | 14,750.00 | 14,750.00 | 988,039 |
| Jan 05, 2023 | 15,500.00 | 15,600.00 | 14,850.00 | 14,850.00 | 14,850.00 | 1,525,450 |
| Jan 04, 2023 | 14,650.00 | 15,250.00 | 14,600.00 | 15,150.00 | 15,150.00 | 1,042,962 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.