Fine M-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,900.00 | 8,680.00 | 7,880.00 | 8,670.00 | 8,670.00 | 535,880 |
| 2023-07-31 | 7,720.00 | 7,940.00 | 7,620.00 | 7,870.00 | 7,870.00 | 161,417 |
| 2023-07-28 | 7,850.00 | 7,860.00 | 7,580.00 | 7,700.00 | 7,700.00 | 256,542 |
| 2023-07-27 | 7,840.00 | 8,100.00 | 7,800.00 | 7,880.00 | 7,880.00 | 257,749 |
| 2023-07-26 | 8,010.00 | 8,100.00 | 7,620.00 | 7,780.00 | 7,780.00 | 369,735 |
| 2023-07-25 | 8,200.00 | 8,330.00 | 7,690.00 | 8,000.00 | 8,000.00 | 255,708 |
| 2023-07-24 | 8,420.00 | 8,420.00 | 8,090.00 | 8,270.00 | 8,270.00 | 233,254 |
| 2023-07-21 | 8,460.00 | 8,660.00 | 8,290.00 | 8,460.00 | 8,460.00 | 265,010 |
| 2023-07-20 | 8,790.00 | 8,790.00 | 8,420.00 | 8,500.00 | 8,500.00 | 220,643 |
| 2023-07-19 | 8,760.00 | 8,840.00 | 8,550.00 | 8,710.00 | 8,710.00 | 330,760 |
| 2023-07-18 | 8,250.00 | 8,850.00 | 8,150.00 | 8,570.00 | 8,570.00 | 996,382 |
| 2023-07-17 | 8,090.00 | 8,140.00 | 7,880.00 | 8,050.00 | 8,050.00 | 311,990 |
| 2023-07-14 | 8,220.00 | 8,370.00 | 8,050.00 | 8,090.00 | 8,090.00 | 271,449 |
| 2023-07-13 | 8,450.00 | 8,480.00 | 8,210.00 | 8,280.00 | 8,280.00 | 255,906 |
| 2023-07-12 | 8,290.00 | 8,410.00 | 8,100.00 | 8,400.00 | 8,400.00 | 253,747 |
| 2023-07-11 | 8,420.00 | 8,550.00 | 8,120.00 | 8,290.00 | 8,290.00 | 365,891 |
| 2023-07-10 | 8,640.00 | 8,900.00 | 8,310.00 | 8,390.00 | 8,390.00 | 310,019 |
| 2023-07-07 | 9,170.00 | 9,260.00 | 8,700.00 | 8,780.00 | 8,780.00 | 332,357 |
| 2023-07-06 | 9,240.00 | 9,290.00 | 9,050.00 | 9,200.00 | 9,200.00 | 131,141 |
| 2023-07-05 | 9,390.00 | 9,480.00 | 9,260.00 | 9,340.00 | 9,340.00 | 171,176 |
| 2023-07-04 | 9,320.00 | 9,550.00 | 9,160.00 | 9,390.00 | 9,390.00 | 216,222 |
| 2023-07-03 | 8,940.00 | 9,310.00 | 8,910.00 | 9,300.00 | 9,300.00 | 251,530 |
| 2023-06-30 | 9,070.00 | 9,190.00 | 8,830.00 | 8,880.00 | 8,880.00 | 185,291 |
| 2023-06-29 | 9,000.00 | 9,300.00 | 8,980.00 | 9,100.00 | 9,100.00 | 179,876 |
| 2023-06-28 | 9,130.00 | 9,210.00 | 8,920.00 | 9,000.00 | 9,000.00 | 195,041 |
| 2023-06-27 | 9,250.00 | 9,280.00 | 9,040.00 | 9,160.00 | 9,160.00 | 160,101 |
| 2023-06-26 | 9,100.00 | 9,190.00 | 8,980.00 | 9,160.00 | 9,160.00 | 102,561 |
| 2023-06-23 | 9,070.00 | 9,160.00 | 9,010.00 | 9,080.00 | 9,080.00 | 148,351 |
| 2023-06-22 | 9,180.00 | 9,330.00 | 9,050.00 | 9,170.00 | 9,170.00 | 141,534 |
| 2023-06-21 | 9,380.00 | 9,550.00 | 9,160.00 | 9,180.00 | 9,180.00 | 335,559 |
| 2023-06-20 | 9,850.00 | 9,860.00 | 9,380.00 | 9,420.00 | 9,420.00 | 285,381 |
| 2023-06-19 | 9,940.00 | 9,940.00 | 9,560.00 | 9,600.00 | 9,600.00 | 231,230 |
| 2023-06-16 | 9,790.00 | 9,940.00 | 9,590.00 | 9,860.00 | 9,860.00 | 288,126 |
| 2023-06-15 | 9,870.00 | 9,970.00 | 9,510.00 | 9,700.00 | 9,700.00 | 279,442 |
| 2023-06-14 | 10,140.00 | 10,140.00 | 9,700.00 | 9,870.00 | 9,870.00 | 440,022 |
| 2023-06-13 | 10,060.00 | 10,230.00 | 9,980.00 | 10,090.00 | 10,090.00 | 287,990 |
| 2023-06-12 | 9,940.00 | 10,080.00 | 9,920.00 | 10,000.00 | 10,000.00 | 199,910 |
| 2023-06-09 | 10,090.00 | 10,090.00 | 9,970.00 | 10,040.00 | 10,040.00 | 184,649 |
| 2023-06-08 | 10,030.00 | 10,090.00 | 9,890.00 | 10,090.00 | 10,090.00 | 248,485 |
| 2023-06-07 | 10,290.00 | 10,300.00 | 9,970.00 | 10,040.00 | 10,040.00 | 415,488 |
| 2023-06-05 | 10,200.00 | 10,380.00 | 10,020.00 | 10,290.00 | 10,290.00 | 317,035 |
| 2023-06-02 | 10,120.00 | 10,340.00 | 9,960.00 | 10,150.00 | 10,150.00 | 541,647 |
| 2023-06-01 | 9,990.00 | 10,210.00 | 9,820.00 | 10,050.00 | 10,050.00 | 411,358 |
| 2023-05-31 | 10,250.00 | 10,250.00 | 9,940.00 | 9,980.00 | 9,980.00 | 463,530 |
| 2023-05-30 | 10,040.00 | 10,300.00 | 10,040.00 | 10,230.00 | 10,230.00 | 265,995 |
| 2023-05-26 | 10,070.00 | 10,210.00 | 9,980.00 | 10,040.00 | 10,040.00 | 196,253 |
| 2023-05-25 | 10,020.00 | 10,200.00 | 9,900.00 | 9,980.00 | 9,980.00 | 524,911 |
| 2023-05-24 | 10,040.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 271,155 |
| 2023-05-23 | 10,160.00 | 10,420.00 | 10,100.00 | 10,180.00 | 10,180.00 | 270,445 |
| 2023-05-22 | 10,330.00 | 10,460.00 | 10,070.00 | 10,220.00 | 10,220.00 | 467,939 |
| 2023-05-19 | 10,950.00 | 10,950.00 | 9,900.00 | 10,330.00 | 10,330.00 | 1,244,914 |
| 2023-05-18 | 10,910.00 | 11,230.00 | 10,710.00 | 10,970.00 | 10,970.00 | 894,015 |
| 2023-05-17 | 10,990.00 | 11,210.00 | 10,530.00 | 10,760.00 | 10,760.00 | 768,281 |
| 2023-05-16 | 9,990.00 | 10,940.00 | 9,910.00 | 10,940.00 | 10,940.00 | 1,378,291 |
| 2023-05-15 | 10,080.00 | 10,090.00 | 9,750.00 | 10,000.00 | 10,000.00 | 214,804 |
| 2023-05-12 | 10,200.00 | 10,200.00 | 9,950.00 | 10,080.00 | 10,080.00 | 142,923 |
| 2023-05-11 | 10,200.00 | 10,430.00 | 10,020.00 | 10,020.00 | 10,020.00 | 184,771 |
| 2023-05-10 | 10,400.00 | 10,430.00 | 10,040.00 | 10,120.00 | 10,120.00 | 202,733 |
| 2023-05-09 | 10,530.00 | 10,630.00 | 10,260.00 | 10,370.00 | 10,370.00 | 193,472 |
| 2023-05-08 | 10,400.00 | 10,610.00 | 10,310.00 | 10,530.00 | 10,530.00 | 375,826 |
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.