Fine M-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,070.00 | 8,160.00 | 7,880.00 | 7,910.00 | 7,910.00 | 238,798 |
| 2023-10-31 | 8,340.00 | 8,550.00 | 8,050.00 | 8,060.00 | 8,060.00 | 356,153 |
| 2023-10-30 | 8,370.00 | 8,440.00 | 8,110.00 | 8,170.00 | 8,170.00 | 163,127 |
| 2023-10-27 | 8,420.00 | 8,600.00 | 8,220.00 | 8,340.00 | 8,340.00 | 291,009 |
| 2023-10-26 | 8,260.00 | 8,500.00 | 8,210.00 | 8,400.00 | 8,400.00 | 291,807 |
| 2023-10-25 | 8,610.00 | 8,700.00 | 8,420.00 | 8,500.00 | 8,500.00 | 430,030 |
| 2023-10-24 | 8,200.00 | 8,460.00 | 8,190.00 | 8,460.00 | 8,460.00 | 367,600 |
| 2023-10-23 | 8,230.00 | 8,390.00 | 8,130.00 | 8,200.00 | 8,200.00 | 219,040 |
| 2023-10-20 | 8,140.00 | 8,440.00 | 8,000.00 | 8,190.00 | 8,190.00 | 508,444 |
| 2023-10-19 | 7,680.00 | 8,290.00 | 7,670.00 | 8,210.00 | 8,210.00 | 538,234 |
| 2023-10-18 | 8,540.00 | 8,730.00 | 7,820.00 | 7,920.00 | 7,920.00 | 889,910 |
| 2023-10-17 | 7,590.00 | 8,460.00 | 7,590.00 | 8,430.00 | 8,430.00 | 808,239 |
| 2023-10-16 | 7,420.00 | 7,800.00 | 7,250.00 | 7,590.00 | 7,590.00 | 335,621 |
| 2023-10-13 | 7,610.00 | 7,920.00 | 7,500.00 | 7,590.00 | 7,590.00 | 157,577 |
| 2023-10-12 | 7,590.00 | 7,860.00 | 7,390.00 | 7,690.00 | 7,690.00 | 342,988 |
| 2023-10-11 | 6,950.00 | 7,400.00 | 6,950.00 | 7,140.00 | 7,140.00 | 188,036 |
| 2023-10-10 | 6,960.00 | 7,190.00 | 6,860.00 | 6,910.00 | 6,910.00 | 111,305 |
| 2023-10-06 | 7,000.00 | 7,120.00 | 6,860.00 | 7,000.00 | 7,000.00 | 126,133 |
| 2023-10-05 | 7,590.00 | 7,720.00 | 6,980.00 | 7,000.00 | 7,000.00 | 308,149 |
| 2023-10-04 | 7,880.00 | 7,900.00 | 7,400.00 | 7,410.00 | 7,410.00 | 166,845 |
| 2023-09-27 | 7,730.00 | 7,740.00 | 7,460.00 | 7,660.00 | 7,660.00 | 140,586 |
| 2023-09-26 | 7,590.00 | 7,890.00 | 7,540.00 | 7,730.00 | 7,730.00 | 205,889 |
| 2023-09-25 | 7,600.00 | 7,730.00 | 7,490.00 | 7,590.00 | 7,590.00 | 70,999 |
| 2023-09-22 | 7,720.00 | 7,840.00 | 7,520.00 | 7,620.00 | 7,620.00 | 136,028 |
| 2023-09-21 | 8,180.00 | 8,220.00 | 7,780.00 | 7,840.00 | 7,840.00 | 123,516 |
| 2023-09-20 | 7,990.00 | 8,270.00 | 7,990.00 | 8,180.00 | 8,180.00 | 187,239 |
| 2023-09-19 | 7,760.00 | 8,200.00 | 7,760.00 | 8,040.00 | 8,040.00 | 247,456 |
| 2023-09-18 | 7,920.00 | 7,930.00 | 7,750.00 | 7,820.00 | 7,820.00 | 80,026 |
| 2023-09-15 | 7,610.00 | 8,010.00 | 7,530.00 | 7,920.00 | 7,920.00 | 194,203 |
| 2023-09-14 | 8,070.00 | 8,100.00 | 7,540.00 | 7,540.00 | 7,540.00 | 643,313 |
| 2023-09-13 | 8,330.00 | 8,460.00 | 7,980.00 | 8,060.00 | 8,060.00 | 166,952 |
| 2023-09-12 | 8,310.00 | 8,560.00 | 8,270.00 | 8,330.00 | 8,330.00 | 114,422 |
| 2023-09-11 | 8,370.00 | 8,390.00 | 8,120.00 | 8,340.00 | 8,340.00 | 58,966 |
| 2023-09-08 | 8,280.00 | 8,380.00 | 7,950.00 | 8,350.00 | 8,350.00 | 186,558 |
| 2023-09-07 | 8,210.00 | 8,380.00 | 8,150.00 | 8,290.00 | 8,290.00 | 141,024 |
| 2023-09-06 | 8,210.00 | 8,360.00 | 8,150.00 | 8,260.00 | 8,260.00 | 111,746 |
| 2023-09-05 | 8,270.00 | 8,270.00 | 8,120.00 | 8,210.00 | 8,210.00 | 58,205 |
| 2023-09-04 | 8,330.00 | 8,480.00 | 8,170.00 | 8,210.00 | 8,210.00 | 234,322 |
| 2023-09-01 | 7,830.00 | 8,560.00 | 7,830.00 | 8,290.00 | 8,290.00 | 439,835 |
| 2023-08-31 | 7,700.00 | 8,050.00 | 7,630.00 | 7,900.00 | 7,900.00 | 186,394 |
| 2023-08-30 | 7,440.00 | 7,660.00 | 7,400.00 | 7,630.00 | 7,630.00 | 104,274 |
| 2023-08-29 | 7,370.00 | 7,490.00 | 7,230.00 | 7,430.00 | 7,430.00 | 103,745 |
| 2023-08-28 | 7,540.00 | 7,540.00 | 7,330.00 | 7,390.00 | 7,390.00 | 56,394 |
| 2023-08-25 | 7,380.00 | 7,500.00 | 7,260.00 | 7,410.00 | 7,410.00 | 114,885 |
| 2023-08-24 | 7,320.00 | 7,510.00 | 7,320.00 | 7,450.00 | 7,450.00 | 147,101 |
| 2023-08-23 | 7,600.00 | 7,660.00 | 7,330.00 | 7,420.00 | 7,420.00 | 147,429 |
| 2023-08-22 | 7,730.00 | 7,820.00 | 7,520.00 | 7,550.00 | 7,550.00 | 146,097 |
| 2023-08-21 | 7,850.00 | 7,940.00 | 7,650.00 | 7,780.00 | 7,780.00 | 96,721 |
| 2023-08-18 | 7,980.00 | 8,000.00 | 7,780.00 | 7,840.00 | 7,840.00 | 107,635 |
| 2023-08-17 | 7,710.00 | 8,280.00 | 7,650.00 | 8,060.00 | 8,060.00 | 207,003 |
| 2023-08-16 | 8,320.00 | 8,320.00 | 7,860.00 | 7,890.00 | 7,890.00 | 241,818 |
| 2023-08-14 | 8,340.00 | 8,630.00 | 8,110.00 | 8,320.00 | 8,320.00 | 285,645 |
| 2023-08-11 | 8,050.00 | 8,360.00 | 7,870.00 | 8,320.00 | 8,320.00 | 174,357 |
| 2023-08-10 | 8,130.00 | 8,130.00 | 7,840.00 | 7,970.00 | 7,970.00 | 183,586 |
| 2023-08-09 | 8,120.00 | 8,310.00 | 8,030.00 | 8,130.00 | 8,130.00 | 104,117 |
| 2023-08-08 | 8,230.00 | 8,420.00 | 8,080.00 | 8,220.00 | 8,220.00 | 140,906 |
| 2023-08-07 | 8,470.00 | 8,470.00 | 8,110.00 | 8,230.00 | 8,230.00 | 216,187 |
| 2023-08-04 | 8,280.00 | 8,530.00 | 7,940.00 | 8,300.00 | 8,300.00 | 286,014 |
| 2023-08-03 | 8,230.00 | 8,300.00 | 7,960.00 | 8,020.00 | 8,020.00 | 205,038 |
| 2023-08-02 | 8,650.00 | 8,820.00 | 8,180.00 | 8,250.00 | 8,250.00 | 464,400 |
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.