MITECH Co., Ltd. 179290
KRX · South Korea · Health Technology
KRW 4,645.00-25.00 (-0.54%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4,670.00 | +1.63% | KRW 4,595.00 | KRW 4,670.00 | KRW 4,550.00 | 20.67K |
| 2026-09-30 | KRW 4,595.00 | +0.11% | KRW 4,615.00 | KRW 4,640.00 | KRW 4,550.00 | 15.98K |
| 2026-09-29 | KRW 4,590.00 | -0.33% | KRW 4,620.00 | KRW 4,635.00 | KRW 4,535.00 | 16.40K |
| 2026-09-28 | KRW 4,605.00 | +1.88% | KRW 4,520.00 | KRW 4,635.00 | KRW 4,485.00 | 34.30K |
| 2026-09-23 | KRW 4,520.00 | -0.11% | KRW 4,530.00 | KRW 4,540.00 | KRW 4,470.00 | 20.53K |
| 2026-09-22 | KRW 4,525.00 | +0.44% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,495.00 | 30.58K |
| 2026-09-21 | KRW 4,505.00 | -2.17% | KRW 4,605.00 | KRW 4,675.00 | KRW 4,400.00 | 181.75K |
| 2026-09-18 | KRW 4,605.00 | -2.85% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,590.00 | 77.24K |
| 2026-09-17 | KRW 4,740.00 | -2.87% | KRW 4,900.00 | KRW 4,900.00 | KRW 4,700.00 | 31.40K |
| 2026-09-16 | KRW 4,880.00 | -2.30% | KRW 5,030.00 | KRW 5,030.00 | KRW 4,750.00 | 48.14K |
| 2026-09-15 | KRW 4,995.00 | +0.40% | KRW 5,000.00 | KRW 5,030.00 | KRW 4,965.00 | 11.24K |
| 2026-09-14 | KRW 4,975.00 | -2.45% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,970.00 | 23.41K |
| 2026-09-11 | KRW 5,100.00 | +0.59% | KRW 5,070.00 | KRW 5,100.00 | KRW 5,020.00 | 5.14K |
| 2026-09-10 | KRW 5,070.00 | -0.59% | KRW 5,090.00 | KRW 5,100.00 | KRW 4,980.00 | 20.99K |
| 2026-09-09 | KRW 5,100.00 | 0.00% | KRW 5,100.00 | KRW 5,120.00 | KRW 5,050.00 | 9.02K |
| 2026-09-08 | KRW 5,100.00 | -0.20% | KRW 5,130.00 | KRW 5,150.00 | KRW 5,030.00 | 10.42K |
| 2026-09-07 | KRW 5,110.00 | +0.20% | KRW 5,100.00 | KRW 5,140.00 | KRW 5,050.00 | 10.56K |
| 2026-09-04 | KRW 5,100.00 | -0.78% | KRW 5,150.00 | KRW 5,160.00 | KRW 5,080.00 | 24.11K |
| 2026-09-03 | KRW 5,140.00 | +0.19% | KRW 5,120.00 | KRW 5,210.00 | KRW 5,020.00 | 22.60K |
| 2026-09-02 | KRW 5,130.00 | +0.59% | KRW 5,100.00 | KRW 5,270.00 | KRW 4,990.00 | 42.99K |
| 2026-09-01 | KRW 5,100.00 | -1.54% | KRW 5,170.00 | KRW 5,190.00 | KRW 4,990.00 | 79.05K |
| 2026-08-31 | KRW 5,180.00 | -1.33% | KRW 5,220.00 | KRW 5,220.00 | KRW 4,995.00 | 86.01K |
| 2026-08-28 | KRW 5,250.00 | -0.38% | KRW 5,220.00 | KRW 5,290.00 | KRW 5,100.00 | 26.09K |
| 2026-08-27 | KRW 5,270.00 | +2.13% | KRW 5,120.00 | KRW 5,370.00 | KRW 4,995.00 | 107.50K |
| 2026-08-26 | KRW 5,160.00 | 0.00% | KRW 5,190.00 | KRW 5,190.00 | KRW 5,050.00 | 16.08K |
| 2026-08-25 | KRW 5,160.00 | -0.39% | KRW 5,180.00 | KRW 5,180.00 | KRW 5,050.00 | 11.64K |
| 2026-08-24 | KRW 5,180.00 | +2.17% | KRW 5,190.00 | KRW 5,190.00 | KRW 5,060.00 | 34.02K |
| 2026-08-21 | KRW 5,070.00 | -4.34% | KRW 5,240.00 | KRW 5,330.00 | KRW 5,050.00 | 36.01K |
| 2026-08-20 | KRW 5,300.00 | +4.13% | KRW 5,110.00 | KRW 5,410.00 | KRW 5,090.00 | 52.26K |
| 2026-08-19 | KRW 5,090.00 | -2.49% | KRW 5,160.00 | KRW 5,160.00 | KRW 5,030.00 | 41.44K |
| 2026-08-18 | KRW 5,220.00 | -2.79% | KRW 5,390.00 | KRW 5,430.00 | KRW 5,190.00 | 50.31K |
| 2026-08-14 | KRW 5,370.00 | +3.47% | KRW 5,190.00 | KRW 5,450.00 | KRW 5,170.00 | 126.82K |
| 2026-08-13 | KRW 5,190.00 | -0.76% | KRW 5,230.00 | KRW 5,290.00 | KRW 5,110.00 | 37.21K |
| 2026-08-12 | KRW 5,230.00 | -2.61% | KRW 5,400.00 | KRW 5,430.00 | KRW 5,190.00 | 68.14K |
| 2026-08-11 | KRW 5,370.00 | +1.32% | KRW 5,300.00 | KRW 5,440.00 | KRW 5,260.00 | 99.15K |
| 2026-08-10 | KRW 5,300.00 | +4.33% | KRW 5,080.00 | KRW 5,300.00 | KRW 5,010.00 | 68.53K |
| 2026-08-07 | KRW 5,080.00 | -1.17% | KRW 5,140.00 | KRW 5,150.00 | KRW 4,980.00 | 36.93K |
| 2026-08-06 | KRW 5,140.00 | +2.90% | KRW 4,995.00 | KRW 5,140.00 | KRW 4,940.00 | 47.83K |
| 2026-08-05 | KRW 4,995.00 | +0.10% | KRW 4,990.00 | KRW 5,040.00 | KRW 4,910.00 | 39.52K |
| 2026-08-04 | KRW 4,990.00 | +4.39% | KRW 4,740.00 | KRW 5,040.00 | KRW 4,740.00 | 71.86K |
| 2026-08-03 | KRW 4,780.00 | +0.84% | KRW 4,740.00 | KRW 4,905.00 | KRW 4,700.00 | 31.29K |
| 2026-07-31 | KRW 4,740.00 | -1.86% | KRW 4,785.00 | KRW 4,880.00 | KRW 4,655.00 | 86.16K |
| 2026-07-30 | KRW 4,830.00 | +7.69% | KRW 4,485.00 | KRW 5,000.00 | KRW 4,485.00 | 133.93K |
| 2026-07-29 | KRW 4,485.00 | -0.66% | KRW 4,470.00 | KRW 4,680.00 | KRW 4,310.00 | 69.43K |
| 2026-07-28 | KRW 4,515.00 | -3.94% | KRW 4,700.00 | KRW 4,700.00 | KRW 4,400.00 | 129.47K |
| 2026-07-27 | KRW 4,700.00 | -3.39% | KRW 4,870.00 | KRW 4,900.00 | KRW 4,695.00 | 52.99K |
| 2026-07-24 | KRW 4,865.00 | -0.10% | KRW 4,850.00 | KRW 4,975.00 | KRW 4,700.00 | 52.27K |
| 2026-07-23 | KRW 4,870.00 | +6.45% | KRW 4,575.00 | KRW 4,875.00 | KRW 4,510.00 | 97.61K |
| 2026-07-22 | KRW 4,575.00 | -1.61% | KRW 4,610.00 | KRW 4,670.00 | KRW 4,380.00 | 248.87K |
| 2026-07-21 | KRW 4,650.00 | +2.09% | KRW 4,700.00 | KRW 4,700.00 | KRW 4,375.00 | 92.20K |
| 2026-07-20 | KRW 4,555.00 | -5.50% | KRW 4,820.00 | KRW 4,825.00 | KRW 4,410.00 | 142.08K |
| 2026-07-16 | KRW 4,820.00 | +7.11% | KRW 4,500.00 | KRW 5,290.00 | KRW 4,425.00 | 458.29K |
| 2026-07-15 | KRW 4,500.00 | +6.76% | KRW 4,215.00 | KRW 4,550.00 | KRW 4,215.00 | 161.06K |
| 2026-07-14 | KRW 4,215.00 | -2.88% | KRW 4,340.00 | KRW 4,340.00 | KRW 4,125.00 | 152.28K |
| 2026-07-13 | KRW 4,340.00 | -1.14% | KRW 4,390.00 | KRW 4,470.00 | KRW 4,240.00 | 41.71K |
| 2026-07-10 | KRW 4,390.00 | +1.97% | KRW 4,270.00 | KRW 4,425.00 | KRW 4,270.00 | 54.24K |
| 2026-07-09 | KRW 4,305.00 | -0.35% | KRW 4,285.00 | KRW 4,370.00 | KRW 4,180.00 | 40.84K |
| 2026-07-08 | KRW 4,320.00 | -2.48% | KRW 4,310.00 | KRW 4,465.00 | KRW 4,235.00 | 48.25K |
| 2026-07-07 | KRW 4,430.00 | +0.23% | KRW 4,355.00 | KRW 4,550.00 | KRW 4,355.00 | 55.19K |
| 2026-07-06 | KRW 4,420.00 | -0.23% | KRW 4,440.00 | KRW 4,500.00 | KRW 4,335.00 | 36.97K |
| 2026-07-03 | KRW 4,430.00 | +1.84% | KRW 4,380.00 | KRW 4,430.00 | KRW 4,250.00 | 34.01K |
| 2026-07-02 | KRW 4,350.00 | -2.03% | KRW 4,405.00 | KRW 4,535.00 | KRW 4,285.00 | 55.65K |
| 2026-07-01 | KRW 4,440.00 | +2.90% | KRW 4,305.00 | KRW 4,450.00 | KRW 4,270.00 | 60.97K |
| 2026-06-30 | KRW 4,315.00 | -4.32% | KRW 4,610.00 | KRW 4,610.00 | KRW 4,315.00 | 49.40K |
| 2026-06-29 | KRW 4,510.00 | +7.51% | KRW 4,195.00 | KRW 4,545.00 | KRW 4,195.00 | 60.74K |
| 2026-06-26 | KRW 4,195.00 | -0.36% | KRW 4,270.00 | KRW 4,270.00 | KRW 4,000.00 | 87.35K |
| 2026-06-25 | KRW 4,210.00 | -1.06% | KRW 4,280.00 | KRW 4,400.00 | KRW 4,095.00 | 52.11K |
| 2026-06-24 | KRW 4,255.00 | -1.62% | KRW 4,390.00 | KRW 4,390.00 | KRW 4,130.00 | 188.75K |
| 2026-06-23 | KRW 4,325.00 | -5.36% | KRW 4,535.00 | KRW 4,540.00 | KRW 4,240.00 | 72.58K |
| 2026-06-22 | KRW 4,570.00 | +1.11% | KRW 4,520.00 | KRW 4,595.00 | KRW 4,420.00 | 59.21K |
| 2026-06-19 | KRW 4,520.00 | -4.24% | KRW 4,700.00 | KRW 4,775.00 | KRW 4,470.00 | 115.45K |
| 2026-06-18 | KRW 4,720.00 | -3.28% | KRW 4,880.00 | KRW 4,900.00 | KRW 4,710.00 | 83.56K |
| 2026-06-17 | KRW 4,880.00 | -0.10% | KRW 4,840.00 | KRW 4,940.00 | KRW 4,820.00 | 31.55K |
| 2026-06-16 | KRW 4,885.00 | -1.71% | KRW 4,970.00 | KRW 5,050.00 | KRW 4,795.00 | 98.98K |
| 2026-06-15 | KRW 4,970.00 | +0.30% | KRW 5,140.00 | KRW 5,160.00 | KRW 4,925.00 | 47.64K |
| 2026-06-12 | KRW 4,955.00 | +2.27% | KRW 4,910.00 | KRW 5,210.00 | KRW 4,880.00 | 196.96K |
| 2026-06-11 | KRW 4,845.00 | +6.84% | KRW 4,580.00 | KRW 4,895.00 | KRW 4,460.00 | 127.03K |
| 2026-06-10 | KRW 4,535.00 | -2.16% | KRW 4,635.00 | KRW 4,670.00 | KRW 4,480.00 | 48.93K |
| 2026-06-09 | KRW 4,635.00 | +3.92% | KRW 4,410.00 | KRW 4,695.00 | KRW 4,410.00 | 75.25K |
| 2026-06-08 | KRW 4,460.00 | -5.01% | KRW 4,625.00 | KRW 4,675.00 | KRW 4,345.00 | 222.08K |
| 2026-06-05 | KRW 4,695.00 | -0.11% | KRW 4,645.00 | KRW 4,790.00 | KRW 4,630.00 | 106.18K |
| 2026-06-04 | KRW 4,700.00 | -3.09% | KRW 4,725.00 | KRW 4,850.00 | KRW 4,670.00 | 71.38K |
| 2026-06-02 | KRW 4,850.00 | -2.12% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,635.00 | 102.10K |
| 2026-06-01 | KRW 4,955.00 | +2.48% | KRW 4,815.00 | KRW 4,955.00 | KRW 4,625.00 | 278.15K |
| 2026-05-29 | KRW 4,835.00 | -3.88% | KRW 4,960.00 | KRW 5,100.00 | KRW 4,810.00 | 146.26K |
| 2026-05-28 | KRW 5,030.00 | +0.60% | KRW 5,000.00 | KRW 5,080.00 | KRW 4,875.00 | 234.63K |
| 2026-05-27 | KRW 5,000.00 | -2.15% | KRW 5,130.00 | KRW 5,170.00 | KRW 4,990.00 | 271.57K |
| 2026-05-26 | KRW 5,110.00 | -7.09% | KRW 5,500.00 | KRW 5,500.00 | KRW 5,030.00 | 677.81K |
| 2026-05-22 | KRW 5,500.00 | +5.77% | KRW 5,200.00 | KRW 5,560.00 | KRW 5,200.00 | 78.95K |
| 2026-05-21 | KRW 5,200.00 | -2.26% | KRW 5,310.00 | KRW 5,420.00 | KRW 5,200.00 | 127.31K |