Fine M-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 10,500.00 | 10,730.00 | 9,390.00 | 9,600.00 | 9,600.00 | 1,935,512 |
| 2024-01-26 | 10,480.00 | 10,600.00 | 10,070.00 | 10,440.00 | 10,440.00 | 1,436,780 |
| 2024-01-25 | 10,620.00 | 10,800.00 | 10,400.00 | 10,590.00 | 10,590.00 | 3,146,284 |
| 2024-01-24 | 9,380.00 | 11,010.00 | 9,250.00 | 10,700.00 | 10,700.00 | 10,116,060 |
| 2024-01-23 | 9,210.00 | 9,270.00 | 9,050.00 | 9,190.00 | 9,190.00 | 321,302 |
| 2024-01-22 | 9,050.00 | 9,460.00 | 9,000.00 | 9,180.00 | 9,180.00 | 1,078,897 |
| 2024-01-19 | 8,800.00 | 8,940.00 | 8,710.00 | 8,890.00 | 8,890.00 | 269,776 |
| 2024-01-18 | 8,580.00 | 8,670.00 | 8,370.00 | 8,640.00 | 8,640.00 | 205,633 |
| 2024-01-17 | 8,660.00 | 8,820.00 | 8,400.00 | 8,450.00 | 8,450.00 | 232,242 |
| 2024-01-16 | 8,840.00 | 9,060.00 | 8,650.00 | 8,740.00 | 8,740.00 | 300,718 |
| 2024-01-15 | 8,850.00 | 8,990.00 | 8,650.00 | 8,910.00 | 8,910.00 | 246,784 |
| 2024-01-12 | 9,050.00 | 9,140.00 | 8,760.00 | 8,840.00 | 8,840.00 | 223,152 |
| 2024-01-11 | 9,060.00 | 9,150.00 | 8,840.00 | 9,050.00 | 9,050.00 | 299,555 |
| 2024-01-10 | 9,150.00 | 9,230.00 | 8,990.00 | 9,030.00 | 9,030.00 | 249,448 |
| 2024-01-09 | 9,200.00 | 9,350.00 | 9,020.00 | 9,200.00 | 9,200.00 | 460,374 |
| 2024-01-08 | 9,180.00 | 9,240.00 | 9,030.00 | 9,100.00 | 9,100.00 | 247,396 |
| 2024-01-05 | 9,250.00 | 9,340.00 | 9,000.00 | 9,150.00 | 9,150.00 | 307,074 |
| 2024-01-04 | 9,340.00 | 9,450.00 | 9,180.00 | 9,280.00 | 9,280.00 | 479,058 |
| 2024-01-03 | 9,140.00 | 9,330.00 | 8,960.00 | 9,290.00 | 9,290.00 | 496,593 |
| 2024-01-02 | 8,940.00 | 9,320.00 | 8,940.00 | 9,250.00 | 9,250.00 | 794,544 |
| 2023-12-28 | 9,080.00 | 9,190.00 | 8,900.00 | 9,010.00 | 9,010.00 | 553,479 |
| 2023-12-27 | 8,500.00 | 9,550.00 | 8,480.00 | 9,100.00 | 9,100.00 | 5,425,841 |
| 2023-12-26 | 8,610.00 | 8,960.00 | 8,450.00 | 8,500.00 | 8,500.00 | 960,502 |
| 2023-12-22 | 8,290.00 | 8,640.00 | 8,250.00 | 8,640.00 | 8,640.00 | 698,557 |
| 2023-12-21 | 8,210.00 | 8,280.00 | 8,090.00 | 8,170.00 | 8,170.00 | 245,727 |
| 2023-12-20 | 8,350.00 | 8,430.00 | 8,190.00 | 8,240.00 | 8,240.00 | 407,913 |
| 2023-12-19 | 8,430.00 | 8,510.00 | 8,350.00 | 8,400.00 | 8,400.00 | 219,407 |
| 2023-12-18 | 8,300.00 | 8,580.00 | 8,300.00 | 8,420.00 | 8,420.00 | 256,734 |
| 2023-12-15 | 8,510.00 | 8,690.00 | 8,290.00 | 8,290.00 | 8,290.00 | 411,528 |
| 2023-12-14 | 8,340.00 | 8,800.00 | 8,210.00 | 8,470.00 | 8,470.00 | 1,844,811 |
| 2023-12-13 | 8,440.00 | 8,440.00 | 8,150.00 | 8,190.00 | 8,190.00 | 238,705 |
| 2023-12-12 | 8,200.00 | 8,420.00 | 8,120.00 | 8,380.00 | 8,380.00 | 357,534 |
| 2023-12-11 | 7,900.00 | 8,230.00 | 7,810.00 | 8,220.00 | 8,220.00 | 378,019 |
| 2023-12-08 | 7,880.00 | 8,050.00 | 7,740.00 | 7,850.00 | 7,850.00 | 154,661 |
| 2023-12-07 | 7,920.00 | 7,930.00 | 7,750.00 | 7,800.00 | 7,800.00 | 87,364 |
| 2023-12-06 | 7,660.00 | 8,080.00 | 7,660.00 | 7,950.00 | 7,950.00 | 195,568 |
| 2023-12-05 | 7,920.00 | 8,040.00 | 7,590.00 | 7,650.00 | 7,650.00 | 309,319 |
| 2023-12-04 | 8,050.00 | 8,050.00 | 7,800.00 | 7,830.00 | 7,830.00 | 252,542 |
| 2023-12-01 | 8,130.00 | 8,150.00 | 7,990.00 | 8,020.00 | 8,020.00 | 164,138 |
| 2023-11-30 | 8,250.00 | 8,460.00 | 8,110.00 | 8,120.00 | 8,120.00 | 263,983 |
| 2023-11-29 | 8,100.00 | 8,440.00 | 7,920.00 | 8,200.00 | 8,200.00 | 555,722 |
| 2023-11-28 | 8,040.00 | 8,140.00 | 7,920.00 | 8,100.00 | 8,100.00 | 156,633 |
| 2023-11-27 | 8,280.00 | 8,280.00 | 8,000.00 | 8,040.00 | 8,040.00 | 242,481 |
| 2023-11-24 | 8,410.00 | 8,420.00 | 8,220.00 | 8,280.00 | 8,280.00 | 159,134 |
| 2023-11-23 | 8,420.00 | 8,530.00 | 8,320.00 | 8,400.00 | 8,400.00 | 248,325 |
| 2023-11-22 | 8,520.00 | 8,550.00 | 8,360.00 | 8,400.00 | 8,400.00 | 286,029 |
| 2023-11-21 | 8,260.00 | 8,670.00 | 8,210.00 | 8,580.00 | 8,580.00 | 1,003,213 |
| 2023-11-20 | 7,940.00 | 8,160.00 | 7,840.00 | 8,090.00 | 8,090.00 | 139,420 |
| 2023-11-17 | 8,240.00 | 8,240.00 | 7,930.00 | 7,940.00 | 7,940.00 | 214,311 |
| 2023-11-16 | 8,100.00 | 8,240.00 | 8,060.00 | 8,170.00 | 8,170.00 | 189,774 |
| 2023-11-15 | 8,200.00 | 8,260.00 | 8,050.00 | 8,100.00 | 8,100.00 | 208,924 |
| 2023-11-14 | 7,730.00 | 8,220.00 | 7,680.00 | 8,120.00 | 8,120.00 | 393,111 |
| 2023-11-13 | 8,040.00 | 8,110.00 | 7,630.00 | 7,680.00 | 7,680.00 | 210,341 |
| 2023-11-10 | 7,790.00 | 8,050.00 | 7,610.00 | 7,950.00 | 7,950.00 | 265,793 |
| 2023-11-09 | 7,570.00 | 7,940.00 | 7,520.00 | 7,860.00 | 7,860.00 | 329,645 |
| 2023-11-08 | 8,200.00 | 8,260.00 | 7,500.00 | 7,550.00 | 7,550.00 | 715,534 |
| 2023-11-07 | 8,650.00 | 8,670.00 | 8,000.00 | 8,180.00 | 8,180.00 | 478,607 |
| 2023-11-06 | 8,700.00 | 8,900.00 | 8,570.00 | 8,650.00 | 8,650.00 | 483,188 |
| 2023-11-03 | 8,500.00 | 8,890.00 | 8,380.00 | 8,840.00 | 8,840.00 | 837,137 |
| 2023-11-02 | 8,000.00 | 8,610.00 | 8,000.00 | 8,560.00 | 8,560.00 | 728,614 |
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.