Fine M-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,920.00 | 8,110.00 | 7,910.00 | 8,020.00 | 8,020.00 | 235,414 |
| 2024-07-24 | 8,050.00 | 8,400.00 | 8,020.00 | 8,200.00 | 8,200.00 | 656,998 |
| 2024-07-23 | 8,710.00 | 8,830.00 | 7,910.00 | 7,920.00 | 7,920.00 | 1,289,243 |
| 2024-07-22 | 8,970.00 | 8,970.00 | 8,600.00 | 8,710.00 | 8,710.00 | 365,596 |
| 2024-07-19 | 8,990.00 | 9,100.00 | 8,900.00 | 9,010.00 | 9,010.00 | 235,479 |
| 2024-07-18 | 8,960.00 | 9,110.00 | 8,850.00 | 8,970.00 | 8,970.00 | 296,460 |
| 2024-07-17 | 9,460.00 | 9,510.00 | 9,110.00 | 9,110.00 | 9,110.00 | 549,850 |
| 2024-07-16 | 9,420.00 | 9,600.00 | 9,170.00 | 9,550.00 | 9,550.00 | 642,622 |
| 2024-07-15 | 9,200.00 | 9,480.00 | 9,010.00 | 9,350.00 | 9,350.00 | 612,074 |
| 2024-07-12 | 9,300.00 | 9,340.00 | 8,950.00 | 9,210.00 | 9,210.00 | 805,940 |
| 2024-07-11 | 9,290.00 | 9,560.00 | 9,230.00 | 9,420.00 | 9,420.00 | 773,374 |
| 2024-07-10 | 9,650.00 | 9,650.00 | 9,230.00 | 9,310.00 | 9,310.00 | 623,628 |
| 2024-07-09 | 9,310.00 | 9,580.00 | 9,110.00 | 9,580.00 | 9,580.00 | 847,151 |
| 2024-07-08 | 9,260.00 | 9,560.00 | 9,160.00 | 9,300.00 | 9,300.00 | 1,224,415 |
| 2024-07-05 | 9,100.00 | 9,230.00 | 8,900.00 | 9,130.00 | 9,130.00 | 529,261 |
| 2024-07-04 | 8,820.00 | 9,250.00 | 8,820.00 | 9,040.00 | 9,040.00 | 678,009 |
| 2024-07-03 | 9,330.00 | 9,370.00 | 8,760.00 | 8,800.00 | 8,800.00 | 632,147 |
| 2024-07-02 | 9,560.00 | 9,560.00 | 9,140.00 | 9,230.00 | 9,230.00 | 491,468 |
| 2024-07-01 | 9,200.00 | 9,420.00 | 9,200.00 | 9,380.00 | 9,380.00 | 597,775 |
| 2024-06-28 | 8,740.00 | 9,290.00 | 8,680.00 | 9,070.00 | 9,070.00 | 771,379 |
| 2024-06-27 | 8,950.00 | 8,950.00 | 8,700.00 | 8,710.00 | 8,710.00 | 247,590 |
| 2024-06-26 | 8,700.00 | 9,030.00 | 8,700.00 | 8,890.00 | 8,890.00 | 395,626 |
| 2024-06-25 | 8,720.00 | 8,880.00 | 8,660.00 | 8,730.00 | 8,730.00 | 190,085 |
| 2024-06-24 | 8,780.00 | 8,910.00 | 8,700.00 | 8,750.00 | 8,750.00 | 198,752 |
| 2024-06-21 | 9,000.00 | 9,000.00 | 8,750.00 | 8,800.00 | 8,800.00 | 302,710 |
| 2024-06-20 | 8,980.00 | 9,560.00 | 8,980.00 | 9,020.00 | 9,020.00 | 348,972 |
| 2024-06-19 | 9,020.00 | 9,090.00 | 8,880.00 | 8,990.00 | 8,990.00 | 225,599 |
| 2024-06-18 | 9,270.00 | 9,380.00 | 8,950.00 | 9,000.00 | 9,000.00 | 602,654 |
| 2024-06-17 | 9,370.00 | 9,450.00 | 9,020.00 | 9,120.00 | 9,120.00 | 431,961 |
| 2024-06-14 | 9,300.00 | 9,370.00 | 9,090.00 | 9,300.00 | 9,300.00 | 344,365 |
| 2024-06-13 | 9,380.00 | 9,380.00 | 9,220.00 | 9,300.00 | 9,300.00 | 265,647 |
| 2024-06-12 | 9,500.00 | 9,670.00 | 9,160.00 | 9,250.00 | 9,250.00 | 859,430 |
| 2024-06-11 | 9,790.00 | 9,790.00 | 9,070.00 | 9,180.00 | 9,180.00 | 1,353,544 |
| 2024-06-10 | 10,070.00 | 10,210.00 | 9,780.00 | 9,840.00 | 9,840.00 | 625,595 |
| 2024-06-07 | 9,710.00 | 10,210.00 | 9,680.00 | 10,060.00 | 10,060.00 | 705,860 |
| 2024-06-05 | 9,560.00 | 9,800.00 | 9,510.00 | 9,600.00 | 9,600.00 | 489,808 |
| 2024-06-04 | 10,120.00 | 10,130.00 | 9,400.00 | 9,480.00 | 9,480.00 | 1,381,659 |
| 2024-06-03 | 10,150.00 | 10,360.00 | 10,030.00 | 10,200.00 | 10,200.00 | 488,075 |
| 2024-05-31 | 10,150.00 | 10,210.00 | 10,010.00 | 10,090.00 | 10,090.00 | 365,124 |
| 2024-05-30 | 10,130.00 | 10,260.00 | 10,020.00 | 10,150.00 | 10,150.00 | 428,009 |
| 2024-05-29 | 10,250.00 | 10,410.00 | 10,150.00 | 10,240.00 | 10,240.00 | 427,009 |
| 2024-05-28 | 10,490.00 | 10,490.00 | 10,090.00 | 10,210.00 | 10,210.00 | 910,362 |
| 2024-05-27 | 10,460.00 | 10,640.00 | 10,220.00 | 10,640.00 | 10,640.00 | 898,698 |
| 2024-05-24 | 10,550.00 | 10,890.00 | 10,210.00 | 10,510.00 | 10,510.00 | 1,383,585 |
| 2024-05-23 | 11,050.00 | 11,280.00 | 10,710.00 | 10,760.00 | 10,760.00 | 1,038,728 |
| 2024-05-22 | 10,750.00 | 11,740.00 | 10,500.00 | 11,130.00 | 11,130.00 | 3,978,496 |
| 2024-05-21 | 10,800.00 | 10,940.00 | 10,500.00 | 10,800.00 | 10,800.00 | 1,365,764 |
| 2024-05-20 | 10,380.00 | 10,830.00 | 10,250.00 | 10,670.00 | 10,670.00 | 2,439,107 |
| 2024-05-17 | 10,400.00 | 10,550.00 | 9,940.00 | 10,180.00 | 10,180.00 | 1,265,046 |
| 2024-05-16 | 10,630.00 | 10,900.00 | 10,200.00 | 10,350.00 | 10,350.00 | 4,858,821 |
| 2024-05-14 | 9,970.00 | 10,450.00 | 9,600.00 | 10,100.00 | 10,100.00 | 4,736,161 |
| 2024-05-13 | 8,830.00 | 9,890.00 | 8,700.00 | 9,890.00 | 9,890.00 | 8,658,332 |
| 2024-05-10 | 8,500.00 | 8,530.00 | 8,330.00 | 8,370.00 | 8,370.00 | 115,004 |
| 2024-05-09 | 8,690.00 | 8,700.00 | 8,480.00 | 8,480.00 | 8,480.00 | 191,204 |
| 2024-05-08 | 8,790.00 | 8,850.00 | 8,610.00 | 8,700.00 | 8,700.00 | 150,733 |
| 2024-05-07 | 8,650.00 | 9,060.00 | 8,650.00 | 8,810.00 | 8,810.00 | 498,870 |
| 2024-05-03 | 8,700.00 | 8,710.00 | 8,600.00 | 8,600.00 | 8,600.00 | 88,771 |
| 2024-05-02 | 8,630.00 | 8,760.00 | 8,580.00 | 8,680.00 | 8,680.00 | 112,052 |
| 2024-04-30 | 8,500.00 | 8,660.00 | 8,490.00 | 8,620.00 | 8,620.00 | 117,622 |
| 2024-04-29 | 8,580.00 | 8,660.00 | 8,500.00 | 8,530.00 | 8,530.00 | 105,492 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.