Fine M-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,600.00 | 8,640.00 | 8,440.00 | 8,500.00 | 8,500.00 | 125,105 |
| 2024-04-25 | 8,560.00 | 8,690.00 | 8,460.00 | 8,580.00 | 8,580.00 | 205,367 |
| 2024-04-24 | 8,450.00 | 8,850.00 | 8,430.00 | 8,600.00 | 8,600.00 | 637,677 |
| 2024-04-23 | 8,410.00 | 8,450.00 | 8,230.00 | 8,270.00 | 8,270.00 | 165,540 |
| 2024-04-22 | 8,400.00 | 8,550.00 | 8,270.00 | 8,440.00 | 8,440.00 | 515,867 |
| 2024-04-19 | 8,100.00 | 8,140.00 | 7,930.00 | 8,040.00 | 8,040.00 | 252,081 |
| 2024-04-18 | 7,740.00 | 8,070.00 | 7,740.00 | 8,000.00 | 8,000.00 | 132,994 |
| 2024-04-17 | 7,750.00 | 7,920.00 | 7,730.00 | 7,820.00 | 7,820.00 | 149,049 |
| 2024-04-16 | 7,840.00 | 7,940.00 | 7,650.00 | 7,740.00 | 7,740.00 | 324,198 |
| 2024-04-15 | 8,140.00 | 8,140.00 | 7,840.00 | 7,970.00 | 7,970.00 | 416,308 |
| 2024-04-12 | 8,250.00 | 8,310.00 | 8,170.00 | 8,290.00 | 8,290.00 | 120,445 |
| 2024-04-11 | 8,150.00 | 8,500.00 | 7,950.00 | 8,250.00 | 8,250.00 | 319,661 |
| 2024-04-09 | 8,300.00 | 8,360.00 | 8,070.00 | 8,170.00 | 8,170.00 | 183,856 |
| 2024-04-08 | 8,800.00 | 8,920.00 | 8,280.00 | 8,280.00 | 8,280.00 | 406,457 |
| 2024-04-05 | 8,760.00 | 8,800.00 | 8,630.00 | 8,770.00 | 8,770.00 | 124,934 |
| 2024-04-04 | 8,510.00 | 8,940.00 | 8,510.00 | 8,870.00 | 8,870.00 | 340,511 |
| 2024-04-03 | 8,750.00 | 8,790.00 | 8,510.00 | 8,600.00 | 8,600.00 | 329,482 |
| 2024-04-02 | 8,870.00 | 8,920.00 | 8,770.00 | 8,830.00 | 8,830.00 | 174,724 |
| 2024-04-01 | 8,730.00 | 8,920.00 | 8,730.00 | 8,870.00 | 8,870.00 | 151,488 |
| 2024-03-29 | 8,990.00 | 9,050.00 | 8,750.00 | 8,800.00 | 8,800.00 | 328,398 |
| 2024-03-28 | 9,120.00 | 9,150.00 | 8,940.00 | 8,990.00 | 8,990.00 | 268,202 |
| 2024-03-27 | 8,870.00 | 9,170.00 | 8,750.00 | 9,090.00 | 9,090.00 | 284,645 |
| 2024-03-26 | 8,880.00 | 9,010.00 | 8,780.00 | 8,840.00 | 8,840.00 | 261,472 |
| 2024-03-25 | 8,910.00 | 9,030.00 | 8,830.00 | 8,930.00 | 8,930.00 | 139,331 |
| 2024-03-22 | 8,970.00 | 9,020.00 | 8,780.00 | 8,890.00 | 8,890.00 | 249,855 |
| 2024-03-21 | 9,220.00 | 9,260.00 | 8,960.00 | 8,980.00 | 8,980.00 | 488,556 |
| 2024-03-20 | 9,300.00 | 9,350.00 | 9,100.00 | 9,180.00 | 9,180.00 | 241,151 |
| 2024-03-19 | 9,310.00 | 9,330.00 | 9,050.00 | 9,290.00 | 9,290.00 | 360,418 |
| 2024-03-18 | 9,240.00 | 9,360.00 | 9,200.00 | 9,280.00 | 9,280.00 | 201,831 |
| 2024-03-15 | 9,450.00 | 9,470.00 | 9,200.00 | 9,290.00 | 9,290.00 | 458,850 |
| 2024-03-14 | 9,630.00 | 9,690.00 | 9,450.00 | 9,480.00 | 9,480.00 | 396,164 |
| 2024-03-13 | 9,420.00 | 10,150.00 | 9,420.00 | 9,680.00 | 9,680.00 | 2,190,216 |
| 2024-03-12 | 9,480.00 | 9,480.00 | 9,250.00 | 9,340.00 | 9,340.00 | 342,771 |
| 2024-03-11 | 9,420.00 | 9,600.00 | 9,120.00 | 9,480.00 | 9,480.00 | 726,517 |
| 2024-03-08 | 9,080.00 | 9,940.00 | 9,080.00 | 9,340.00 | 9,340.00 | 2,123,496 |
| 2024-03-07 | 9,040.00 | 9,160.00 | 8,910.00 | 8,920.00 | 8,920.00 | 414,188 |
| 2024-03-06 | 9,170.00 | 9,260.00 | 9,000.00 | 9,070.00 | 9,070.00 | 289,954 |
| 2024-03-05 | 9,230.00 | 9,320.00 | 9,080.00 | 9,250.00 | 9,250.00 | 297,593 |
| 2024-03-04 | 9,140.00 | 9,370.00 | 9,070.00 | 9,160.00 | 9,160.00 | 340,702 |
| 2024-02-29 | 9,060.00 | 9,210.00 | 8,960.00 | 9,130.00 | 9,130.00 | 255,630 |
| 2024-02-28 | 9,110.00 | 9,160.00 | 8,980.00 | 9,100.00 | 9,100.00 | 274,459 |
| 2024-02-27 | 9,210.00 | 9,290.00 | 8,950.00 | 9,010.00 | 9,010.00 | 378,131 |
| 2024-02-26 | 9,190.00 | 9,310.00 | 9,110.00 | 9,210.00 | 9,210.00 | 261,816 |
| 2024-02-23 | 9,220.00 | 9,360.00 | 9,120.00 | 9,260.00 | 9,260.00 | 449,103 |
| 2024-02-22 | 9,250.00 | 9,310.00 | 9,060.00 | 9,140.00 | 9,140.00 | 526,024 |
| 2024-02-21 | 9,330.00 | 9,500.00 | 9,120.00 | 9,220.00 | 9,220.00 | 512,209 |
| 2024-02-20 | 9,500.00 | 9,680.00 | 9,380.00 | 9,410.00 | 9,410.00 | 663,429 |
| 2024-02-19 | 9,780.00 | 9,800.00 | 9,330.00 | 9,560.00 | 9,560.00 | 1,426,060 |
| 2024-02-16 | 10,100.00 | 10,920.00 | 9,970.00 | 10,210.00 | 10,210.00 | 6,341,052 |
| 2024-02-15 | 9,800.00 | 10,100.00 | 9,650.00 | 9,930.00 | 9,930.00 | 2,010,108 |
| 2024-02-14 | 9,450.00 | 9,940.00 | 9,320.00 | 9,790.00 | 9,790.00 | 1,613,801 |
| 2024-02-13 | 9,730.00 | 10,000.00 | 9,680.00 | 9,890.00 | 9,890.00 | 2,578,164 |
| 2024-02-08 | 8,690.00 | 10,550.00 | 8,660.00 | 9,820.00 | 9,820.00 | 12,053,050 |
| 2024-02-07 | 8,760.00 | 8,760.00 | 8,390.00 | 8,480.00 | 8,480.00 | 476,568 |
| 2024-02-06 | 8,700.00 | 8,780.00 | 8,560.00 | 8,690.00 | 8,690.00 | 259,911 |
| 2024-02-05 | 8,890.00 | 9,030.00 | 8,690.00 | 8,800.00 | 8,800.00 | 432,382 |
| 2024-02-02 | 8,590.00 | 8,880.00 | 8,530.00 | 8,650.00 | 8,650.00 | 478,507 |
| 2024-02-01 | 8,740.00 | 8,850.00 | 8,450.00 | 8,520.00 | 8,520.00 | 679,012 |
| 2024-01-31 | 9,210.00 | 9,330.00 | 8,760.00 | 8,800.00 | 8,800.00 | 836,437 |
| 2024-01-30 | 9,740.00 | 9,850.00 | 9,060.00 | 9,410.00 | 9,410.00 | 969,414 |
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.