Fine M-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,940.00 | 10,450.00 | 9,940.00 | 10,370.00 | 10,370.00 | 372,074 |
| 2023-05-03 | 9,940.00 | 10,130.00 | 9,900.00 | 10,110.00 | 10,110.00 | 210,856 |
| 2023-05-02 | 10,030.00 | 10,250.00 | 9,810.00 | 10,090.00 | 10,090.00 | 216,020 |
| 2023-04-28 | 10,160.00 | 10,230.00 | 9,800.00 | 9,940.00 | 9,940.00 | 587,167 |
| 2023-04-27 | 10,370.00 | 10,370.00 | 9,600.00 | 10,120.00 | 10,120.00 | 418,754 |
| 2023-04-26 | 10,220.00 | 10,680.00 | 10,090.00 | 10,360.00 | 10,360.00 | 413,179 |
| 2023-04-25 | 10,280.00 | 10,640.00 | 10,010.00 | 10,220.00 | 10,220.00 | 607,790 |
| 2023-04-24 | 9,820.00 | 10,190.00 | 9,820.00 | 10,170.00 | 10,170.00 | 352,846 |
| 2023-04-21 | 10,400.00 | 10,440.00 | 9,890.00 | 10,000.00 | 10,000.00 | 566,217 |
| 2023-04-20 | 11,530.00 | 11,590.00 | 10,360.00 | 10,380.00 | 10,380.00 | 1,605,317 |
| 2023-04-19 | 11,540.00 | 12,270.00 | 11,180.00 | 11,670.00 | 11,670.00 | 2,739,101 |
| 2023-04-18 | 10,350.00 | 11,280.00 | 10,300.00 | 11,170.00 | 11,170.00 | 2,590,666 |
| 2023-04-17 | 9,980.00 | 10,320.00 | 9,770.00 | 10,300.00 | 10,300.00 | 592,653 |
| 2023-04-14 | 10,300.00 | 10,360.00 | 9,910.00 | 9,960.00 | 9,960.00 | 421,294 |
| 2023-04-13 | 10,000.00 | 10,260.00 | 9,730.00 | 10,220.00 | 10,220.00 | 503,799 |
| 2023-04-12 | 10,170.00 | 10,210.00 | 9,860.00 | 10,010.00 | 10,010.00 | 460,153 |
| 2023-04-11 | 10,000.00 | 10,300.00 | 9,970.00 | 10,050.00 | 10,050.00 | 399,554 |
| 2023-04-10 | 10,450.00 | 10,490.00 | 9,950.00 | 10,060.00 | 10,060.00 | 570,665 |
| 2023-04-07 | 10,250.00 | 10,480.00 | 10,030.00 | 10,450.00 | 10,450.00 | 342,497 |
| 2023-04-06 | 10,360.00 | 10,560.00 | 10,000.00 | 10,250.00 | 10,250.00 | 587,323 |
| 2023-04-05 | 10,130.00 | 10,300.00 | 9,950.00 | 10,200.00 | 10,200.00 | 285,085 |
| 2023-04-04 | 9,980.00 | 10,450.00 | 9,910.00 | 10,130.00 | 10,130.00 | 459,637 |
| 2023-04-03 | 9,940.00 | 10,170.00 | 9,770.00 | 10,090.00 | 10,090.00 | 434,939 |
| 2023-03-31 | 10,260.00 | 10,470.00 | 9,820.00 | 10,000.00 | 10,000.00 | 737,321 |
| 2023-03-30 | 10,380.00 | 10,600.00 | 10,090.00 | 10,400.00 | 10,400.00 | 1,186,812 |
| 2023-03-29 | 9,440.00 | 11,000.00 | 9,440.00 | 10,380.00 | 10,380.00 | 4,383,954 |
| 2023-03-28 | 8,450.00 | 9,950.00 | 8,380.00 | 9,740.00 | 9,740.00 | 3,428,839 |
| 2023-03-27 | 8,640.00 | 8,740.00 | 8,350.00 | 8,520.00 | 8,520.00 | 442,816 |
| 2023-03-24 | 8,400.00 | 8,640.00 | 8,300.00 | 8,500.00 | 8,500.00 | 391,283 |
| 2023-03-23 | 8,550.00 | 8,690.00 | 8,250.00 | 8,380.00 | 8,380.00 | 655,143 |
| 2023-03-22 | 8,070.00 | 8,560.00 | 8,030.00 | 8,480.00 | 8,480.00 | 452,205 |
| 2023-03-21 | 8,250.00 | 8,250.00 | 7,950.00 | 8,010.00 | 8,010.00 | 172,281 |
| 2023-03-20 | 8,000.00 | 8,290.00 | 7,900.00 | 8,210.00 | 8,210.00 | 286,491 |
| 2023-03-17 | 7,590.00 | 8,080.00 | 7,530.00 | 8,000.00 | 8,000.00 | 419,403 |
| 2023-03-16 | 7,430.00 | 7,640.00 | 7,330.00 | 7,380.00 | 7,380.00 | 182,613 |
| 2023-03-15 | 7,560.00 | 7,790.00 | 7,380.00 | 7,590.00 | 7,590.00 | 253,990 |
| 2023-03-14 | 7,720.00 | 7,890.00 | 7,360.00 | 7,440.00 | 7,440.00 | 270,954 |
| 2023-03-13 | 7,930.00 | 7,990.00 | 7,520.00 | 7,720.00 | 7,720.00 | 389,949 |
| 2023-03-10 | 8,350.00 | 8,430.00 | 7,950.00 | 8,000.00 | 8,000.00 | 445,892 |
| 2023-03-09 | 8,240.00 | 8,730.00 | 8,220.00 | 8,570.00 | 8,570.00 | 802,542 |
| 2023-03-08 | 8,440.00 | 8,440.00 | 8,130.00 | 8,240.00 | 8,240.00 | 288,460 |
| 2023-03-07 | 8,110.00 | 8,650.00 | 8,060.00 | 8,440.00 | 8,440.00 | 642,203 |
| 2023-03-06 | 8,300.00 | 8,330.00 | 8,070.00 | 8,110.00 | 8,110.00 | 212,425 |
| 2023-03-03 | 8,280.00 | 8,410.00 | 8,210.00 | 8,250.00 | 8,250.00 | 253,464 |
| 2023-03-02 | 8,110.00 | 8,330.00 | 8,010.00 | 8,220.00 | 8,220.00 | 372,899 |
| 2023-02-28 | 8,100.00 | 8,200.00 | 8,000.00 | 8,070.00 | 8,070.00 | 184,722 |
| 2023-02-27 | 8,070.00 | 8,300.00 | 8,040.00 | 8,100.00 | 8,100.00 | 181,705 |
| 2023-02-24 | 8,290.00 | 8,360.00 | 8,100.00 | 8,120.00 | 8,120.00 | 265,236 |
| 2023-02-23 | 8,400.00 | 8,440.00 | 8,210.00 | 8,360.00 | 8,360.00 | 223,554 |
| 2023-02-22 | 8,380.00 | 8,820.00 | 8,260.00 | 8,430.00 | 8,430.00 | 833,866 |
| 2023-02-21 | 8,180.00 | 8,490.00 | 8,020.00 | 8,380.00 | 8,380.00 | 724,929 |
| 2023-02-20 | 7,840.00 | 8,260.00 | 7,830.00 | 8,130.00 | 8,130.00 | 551,438 |
| 2023-02-17 | 7,890.00 | 7,980.00 | 7,760.00 | 7,900.00 | 7,900.00 | 339,090 |
| 2023-02-16 | 7,510.00 | 8,310.00 | 7,500.00 | 7,990.00 | 7,990.00 | 1,992,964 |
| 2023-02-15 | 7,650.00 | 7,720.00 | 7,380.00 | 7,420.00 | 7,420.00 | 212,036 |
| 2023-02-14 | 7,310.00 | 7,900.00 | 7,180.00 | 7,660.00 | 7,660.00 | 864,886 |
| 2023-02-13 | 7,590.00 | 7,600.00 | 7,180.00 | 7,320.00 | 7,320.00 | 553,114 |
| 2023-02-10 | 8,030.00 | 8,030.00 | 7,840.00 | 7,860.00 | 7,860.00 | 149,166 |
| 2023-02-09 | 8,000.00 | 8,300.00 | 7,940.00 | 8,030.00 | 8,030.00 | 245,982 |
| 2023-02-08 | 7,710.00 | 8,070.00 | 7,690.00 | 8,070.00 | 8,070.00 | 451,542 |
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.