Fine M-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,320.00 | 7,850.00 | 7,310.00 | 7,700.00 | 7,700.00 | 413,538 |
| 2023-02-06 | 7,440.00 | 7,440.00 | 7,260.00 | 7,320.00 | 7,320.00 | 154,979 |
| 2023-02-03 | 7,450.00 | 7,560.00 | 7,290.00 | 7,450.00 | 7,450.00 | 111,664 |
| 2023-02-02 | 7,590.00 | 7,630.00 | 7,420.00 | 7,460.00 | 7,460.00 | 176,127 |
| 2023-02-01 | 7,710.00 | 7,850.00 | 7,390.00 | 7,600.00 | 7,600.00 | 283,917 |
| 2023-01-31 | 7,650.00 | 7,840.00 | 7,630.00 | 7,700.00 | 7,700.00 | 115,082 |
| 2023-01-30 | 7,620.00 | 7,940.00 | 7,540.00 | 7,650.00 | 7,650.00 | 241,842 |
| 2023-01-27 | 7,630.00 | 7,810.00 | 7,520.00 | 7,630.00 | 7,630.00 | 255,099 |
| 2023-01-26 | 7,490.00 | 7,770.00 | 7,420.00 | 7,670.00 | 7,670.00 | 368,515 |
| 2023-01-25 | 7,280.00 | 7,520.00 | 7,150.00 | 7,490.00 | 7,490.00 | 358,239 |
| 2023-01-20 | 7,330.00 | 7,330.00 | 7,190.00 | 7,270.00 | 7,270.00 | 94,116 |
| 2023-01-19 | 7,200.00 | 7,360.00 | 7,190.00 | 7,330.00 | 7,330.00 | 108,629 |
| 2023-01-18 | 7,200.00 | 7,290.00 | 7,150.00 | 7,270.00 | 7,270.00 | 114,499 |
| 2023-01-17 | 7,110.00 | 7,290.00 | 7,060.00 | 7,200.00 | 7,200.00 | 188,454 |
| 2023-01-16 | 6,970.00 | 7,270.00 | 6,940.00 | 7,130.00 | 7,130.00 | 269,918 |
| 2023-01-13 | 6,850.00 | 6,990.00 | 6,840.00 | 6,990.00 | 6,990.00 | 99,149 |
| 2023-01-12 | 6,750.00 | 6,920.00 | 6,750.00 | 6,880.00 | 6,880.00 | 155,549 |
| 2023-01-11 | 6,750.00 | 6,840.00 | 6,720.00 | 6,770.00 | 6,770.00 | 91,846 |
| 2023-01-10 | 6,770.00 | 6,860.00 | 6,710.00 | 6,740.00 | 6,740.00 | 130,286 |
| 2023-01-09 | 6,830.00 | 6,870.00 | 6,750.00 | 6,810.00 | 6,810.00 | 153,439 |
| 2023-01-06 | 6,450.00 | 6,980.00 | 6,450.00 | 6,770.00 | 6,770.00 | 479,547 |
| 2023-01-05 | 6,430.00 | 6,540.00 | 6,400.00 | 6,500.00 | 6,500.00 | 78,024 |
| 2023-01-04 | 6,180.00 | 6,600.00 | 6,130.00 | 6,470.00 | 6,470.00 | 141,561 |
| 2023-01-03 | 6,120.00 | 6,340.00 | 5,980.00 | 6,180.00 | 6,180.00 | 170,798 |
| 2023-01-02 | 6,200.00 | 6,530.00 | 6,190.00 | 6,190.00 | 6,190.00 | 187,441 |
| 2022-12-29 | 6,320.00 | 6,410.00 | 6,100.00 | 6,160.00 | 6,160.00 | 127,918 |
| 2022-12-28 | 6,520.00 | 6,600.00 | 6,350.00 | 6,360.00 | 6,360.00 | 151,763 |
| 2022-12-27 | 6,650.00 | 6,710.00 | 6,420.00 | 6,420.00 | 6,420.00 | 178,537 |
| 2022-12-26 | 6,360.00 | 6,710.00 | 6,330.00 | 6,660.00 | 6,660.00 | 198,162 |
| 2022-12-23 | 6,550.00 | 6,560.00 | 6,280.00 | 6,400.00 | 6,400.00 | 299,432 |
| 2022-12-22 | 6,700.00 | 6,830.00 | 6,580.00 | 6,610.00 | 6,610.00 | 139,033 |
| 2022-12-21 | 6,700.00 | 6,780.00 | 6,630.00 | 6,710.00 | 6,710.00 | 113,002 |
| 2022-12-20 | 6,850.00 | 6,870.00 | 6,660.00 | 6,690.00 | 6,690.00 | 162,707 |
| 2022-12-19 | 6,930.00 | 7,050.00 | 6,850.00 | 6,850.00 | 6,850.00 | 116,393 |
| 2022-12-16 | 6,870.00 | 7,140.00 | 6,850.00 | 7,000.00 | 7,000.00 | 118,691 |
| 2022-12-15 | 7,030.00 | 7,270.00 | 6,980.00 | 7,010.00 | 7,010.00 | 160,742 |
| 2022-12-14 | 7,090.00 | 7,120.00 | 6,990.00 | 7,040.00 | 7,040.00 | 107,726 |
| 2022-12-13 | 7,200.00 | 7,260.00 | 6,870.00 | 7,030.00 | 7,030.00 | 199,284 |
| 2022-12-12 | 7,280.00 | 7,360.00 | 7,130.00 | 7,190.00 | 7,190.00 | 89,902 |
| 2022-12-09 | 7,150.00 | 7,330.00 | 7,150.00 | 7,300.00 | 7,300.00 | 153,816 |
| 2022-12-08 | 7,200.00 | 7,200.00 | 7,030.00 | 7,150.00 | 7,150.00 | 153,231 |
| 2022-12-07 | 7,290.00 | 7,290.00 | 7,140.00 | 7,200.00 | 7,200.00 | 114,971 |
| 2022-12-06 | 7,260.00 | 7,380.00 | 7,160.00 | 7,300.00 | 7,300.00 | 131,218 |
| 2022-12-05 | 7,370.00 | 7,540.00 | 7,300.00 | 7,360.00 | 7,360.00 | 212,956 |
| 2022-12-02 | 7,450.00 | 7,450.00 | 7,210.00 | 7,370.00 | 7,370.00 | 206,371 |
| 2022-12-01 | 7,380.00 | 7,550.00 | 7,360.00 | 7,450.00 | 7,450.00 | 329,495 |
| 2022-11-30 | 7,150.00 | 7,360.00 | 7,070.00 | 7,320.00 | 7,320.00 | 281,555 |
| 2022-11-29 | 7,090.00 | 7,200.00 | 7,050.00 | 7,100.00 | 7,100.00 | 217,253 |
| 2022-11-28 | 7,290.00 | 7,310.00 | 7,090.00 | 7,190.00 | 7,190.00 | 367,532 |
| 2022-11-25 | 7,410.00 | 7,540.00 | 7,220.00 | 7,380.00 | 7,380.00 | 533,380 |
| 2022-11-24 | 6,950.00 | 7,440.00 | 6,900.00 | 7,400.00 | 7,400.00 | 944,658 |
| 2022-11-23 | 6,740.00 | 6,920.00 | 6,740.00 | 6,920.00 | 6,920.00 | 176,227 |
| 2022-11-22 | 6,640.00 | 6,760.00 | 6,590.00 | 6,730.00 | 6,730.00 | 101,874 |
| 2022-11-21 | 6,760.00 | 6,780.00 | 6,620.00 | 6,650.00 | 6,650.00 | 134,258 |
| 2022-11-18 | 6,930.00 | 6,940.00 | 6,730.00 | 6,740.00 | 6,740.00 | 384,735 |
| 2022-11-17 | 7,280.00 | 7,280.00 | 6,860.00 | 6,880.00 | 6,880.00 | 383,296 |
| 2022-11-16 | 7,420.00 | 7,460.00 | 7,190.00 | 7,230.00 | 7,230.00 | 439,048 |
| 2022-11-15 | 7,050.00 | 7,390.00 | 7,030.00 | 7,390.00 | 7,390.00 | 596,532 |
| 2022-11-14 | 6,910.00 | 7,030.00 | 6,830.00 | 7,000.00 | 7,000.00 | 214,054 |
| 2022-11-11 | 7,090.00 | 7,090.00 | 6,870.00 | 6,960.00 | 6,960.00 | 327,460 |
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.