Fine M-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,770.00 | 6,940.00 | 6,540.00 | 6,580.00 | 6,580.00 | 98,099 |
| 2026-07-16 | 6,900.00 | 7,080.00 | 6,700.00 | 6,860.00 | 6,860.00 | 108,811 |
| 2026-07-15 | 6,380.00 | 6,960.00 | 6,100.00 | 6,910.00 | 6,910.00 | 187,451 |
| 2026-07-14 | 6,030.00 | 6,320.00 | 5,830.00 | 6,050.00 | 6,050.00 | 222,458 |
| 2026-07-13 | 6,560.00 | 6,720.00 | 5,910.00 | 6,140.00 | 6,140.00 | 137,978 |
| 2026-07-10 | 6,110.00 | 6,530.00 | 6,110.00 | 6,470.00 | 6,470.00 | 107,646 |
| 2026-07-09 | 5,880.00 | 6,090.00 | 5,780.00 | 5,900.00 | 5,900.00 | 131,578 |
| 2026-07-08 | 5,910.00 | 6,390.00 | 5,900.00 | 5,900.00 | 5,900.00 | 150,457 |
| 2026-07-07 | 6,420.00 | 6,580.00 | 6,000.00 | 6,180.00 | 6,180.00 | 224,584 |
| 2026-07-06 | 7,140.00 | 7,220.00 | 6,320.00 | 6,470.00 | 6,470.00 | 470,573 |
| 2026-07-03 | 7,470.00 | 7,550.00 | 6,760.00 | 7,460.00 | 7,460.00 | 1,449,167 |
| 2026-07-02 | 6,610.00 | 6,860.00 | 6,340.00 | 6,410.00 | 6,410.00 | 216,165 |
| 2026-07-01 | 6,470.00 | 7,000.00 | 6,280.00 | 6,860.00 | 6,860.00 | 189,113 |
| 2026-06-30 | 6,260.00 | 6,500.00 | 6,200.00 | 6,290.00 | 6,290.00 | 164,398 |
| 2026-06-29 | 5,710.00 | 6,450.00 | 5,660.00 | 6,410.00 | 6,410.00 | 339,369 |
| 2026-06-26 | 6,130.00 | 6,210.00 | 5,340.00 | 5,640.00 | 5,640.00 | 794,160 |
| 2026-06-25 | 6,530.00 | 6,680.00 | 6,180.00 | 6,270.00 | 6,270.00 | 291,700 |
| 2026-06-24 | 6,590.00 | 6,790.00 | 6,330.00 | 6,490.00 | 6,490.00 | 165,876 |
| 2026-06-23 | 7,100.00 | 7,300.00 | 6,520.00 | 6,570.00 | 6,570.00 | 252,625 |
| 2026-06-22 | 7,210.00 | 7,390.00 | 6,970.00 | 7,160.00 | 7,160.00 | 194,507 |
| 2026-06-19 | 7,560.00 | 7,830.00 | 7,120.00 | 7,400.00 | 7,400.00 | 280,442 |
| 2026-06-18 | 7,840.00 | 7,880.00 | 7,490.00 | 7,560.00 | 7,560.00 | 120,216 |
| 2026-06-17 | 8,010.00 | 8,170.00 | 7,750.00 | 7,880.00 | 7,880.00 | 251,111 |
| 2026-06-16 | 8,150.00 | 8,260.00 | 7,900.00 | 8,000.00 | 8,000.00 | 163,039 |
| 2026-06-15 | 8,090.00 | 8,090.00 | 7,610.00 | 7,970.00 | 7,970.00 | 299,639 |
| 2026-06-12 | 7,510.00 | 7,820.00 | 7,510.00 | 7,650.00 | 7,650.00 | 126,344 |
| 2026-06-11 | 6,960.00 | 7,270.00 | 6,900.00 | 7,260.00 | 7,260.00 | 402,265 |
| 2026-06-10 | 7,330.00 | 7,490.00 | 7,020.00 | 7,270.00 | 7,270.00 | 173,539 |
| 2026-06-09 | 7,390.00 | 7,580.00 | 7,200.00 | 7,490.00 | 7,490.00 | 177,940 |
| 2026-06-08 | 7,250.00 | 7,820.00 | 7,120.00 | 7,260.00 | 7,260.00 | 435,957 |
| 2026-06-05 | 7,940.00 | 8,370.00 | 7,660.00 | 8,000.00 | 8,000.00 | 275,243 |
| 2026-06-04 | 8,150.00 | 8,560.00 | 8,010.00 | 8,110.00 | 8,110.00 | 265,882 |
| 2026-06-02 | 8,320.00 | 8,420.00 | 7,920.00 | 8,350.00 | 8,350.00 | 655,306 |
| 2026-06-01 | 9,000.00 | 9,050.00 | 8,320.00 | 8,400.00 | 8,400.00 | 565,729 |
| 2026-05-29 | 9,520.00 | 9,530.00 | 8,930.00 | 9,070.00 | 9,070.00 | 362,702 |
| 2026-05-28 | 9,730.00 | 9,770.00 | 8,900.00 | 9,520.00 | 9,520.00 | 508,411 |
| 2026-05-27 | 10,520.00 | 10,570.00 | 9,500.00 | 9,640.00 | 9,640.00 | 670,117 |
| 2026-05-26 | 10,480.00 | 10,890.00 | 10,310.00 | 10,600.00 | 10,600.00 | 704,191 |
| 2026-05-22 | 9,710.00 | 10,710.00 | 9,520.00 | 10,370.00 | 10,370.00 | 939,097 |
| 2026-05-21 | 9,510.00 | 9,940.00 | 9,490.00 | 9,700.00 | 9,700.00 | 253,240 |
| 2026-05-20 | 9,760.00 | 9,870.00 | 9,210.00 | 9,400.00 | 9,400.00 | 285,323 |
| 2026-05-19 | 9,660.00 | 10,380.00 | 9,360.00 | 9,900.00 | 9,900.00 | 434,893 |
| 2026-05-18 | 9,830.00 | 9,900.00 | 9,430.00 | 9,760.00 | 9,760.00 | 252,844 |
| 2026-05-15 | 10,570.00 | 10,660.00 | 9,660.00 | 9,940.00 | 9,940.00 | 606,158 |
| 2026-05-14 | 10,610.00 | 10,850.00 | 10,330.00 | 10,500.00 | 10,500.00 | 312,847 |
| 2026-05-13 | 10,060.00 | 11,130.00 | 9,830.00 | 10,650.00 | 10,650.00 | 883,993 |
| 2026-05-12 | 10,390.00 | 10,640.00 | 9,800.00 | 10,090.00 | 10,090.00 | 464,818 |
| 2026-05-11 | 10,660.00 | 10,690.00 | 10,170.00 | 10,400.00 | 10,400.00 | 356,217 |
| 2026-05-08 | 10,300.00 | 10,610.00 | 10,210.00 | 10,510.00 | 10,510.00 | 236,155 |
| 2026-05-07 | 10,760.00 | 10,780.00 | 10,260.00 | 10,350.00 | 10,350.00 | 530,597 |
| 2026-05-06 | 11,030.00 | 11,060.00 | 10,570.00 | 10,780.00 | 10,780.00 | 369,537 |
| 2026-05-04 | 11,010.00 | 11,230.00 | 10,810.00 | 10,940.00 | 10,940.00 | 485,859 |
| 2026-04-30 | 10,730.00 | 10,750.00 | 10,350.00 | 10,380.00 | 10,380.00 | 345,236 |
| 2026-04-29 | 10,530.00 | 10,540.00 | 10,200.00 | 10,430.00 | 10,430.00 | 392,070 |
| 2026-04-28 | 10,770.00 | 10,810.00 | 10,350.00 | 10,450.00 | 10,450.00 | 391,714 |
| 2026-04-27 | 10,890.00 | 10,890.00 | 10,570.00 | 10,790.00 | 10,790.00 | 324,691 |
| 2026-04-24 | 10,790.00 | 10,830.00 | 10,590.00 | 10,740.00 | 10,740.00 | 292,916 |
| 2026-04-23 | 11,370.00 | 11,410.00 | 10,480.00 | 10,740.00 | 10,740.00 | 752,888 |
| 2026-04-22 | 11,520.00 | 11,530.00 | 11,130.00 | 11,350.00 | 11,350.00 | 403,591 |
| 2026-04-21 | 11,910.00 | 11,910.00 | 11,520.00 | 11,560.00 | 11,560.00 | 473,888 |
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.