Fine M-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 11,950.00 | 12,190.00 | 11,610.00 | 11,670.00 | 11,670.00 | 732,905 |
| 2026-04-17 | 11,200.00 | 12,420.00 | 10,830.00 | 12,000.00 | 12,000.00 | 2,255,353 |
| 2026-04-16 | 10,230.00 | 11,340.00 | 10,050.00 | 11,200.00 | 11,200.00 | 1,783,620 |
| 2026-04-15 | 10,450.00 | 10,490.00 | 9,810.00 | 10,050.00 | 10,050.00 | 787,759 |
| 2026-04-14 | 10,150.00 | 10,600.00 | 10,010.00 | 10,230.00 | 10,230.00 | 341,435 |
| 2026-04-13 | 9,500.00 | 10,040.00 | 9,470.00 | 9,880.00 | 9,880.00 | 295,419 |
| 2026-04-10 | 9,760.00 | 10,050.00 | 9,560.00 | 9,860.00 | 9,860.00 | 339,213 |
| 2026-04-09 | 9,340.00 | 9,670.00 | 9,250.00 | 9,590.00 | 9,590.00 | 421,113 |
| 2026-04-08 | 9,420.00 | 9,480.00 | 9,000.00 | 9,330.00 | 9,330.00 | 767,199 |
| 2026-04-07 | 9,400.00 | 9,420.00 | 8,850.00 | 9,070.00 | 9,070.00 | 353,212 |
| 2026-04-06 | 9,550.00 | 9,770.00 | 9,090.00 | 9,120.00 | 9,120.00 | 444,907 |
| 2026-04-03 | 9,700.00 | 9,850.00 | 9,380.00 | 9,460.00 | 9,460.00 | 369,321 |
| 2026-04-02 | 10,460.00 | 10,460.00 | 9,350.00 | 9,480.00 | 9,480.00 | 372,395 |
| 2026-04-01 | 10,000.00 | 10,420.00 | 9,910.00 | 10,350.00 | 10,350.00 | 326,017 |
| 2026-03-31 | 9,900.00 | 10,070.00 | 9,460.00 | 9,580.00 | 9,580.00 | 338,958 |
| 2026-03-30 | 9,700.00 | 10,100.00 | 9,700.00 | 10,040.00 | 10,040.00 | 208,421 |
| 2026-03-27 | 10,180.00 | 10,540.00 | 10,060.00 | 10,460.00 | 10,460.00 | 307,953 |
| 2026-03-26 | 10,700.00 | 10,860.00 | 10,120.00 | 10,480.00 | 10,480.00 | 442,885 |
| 2026-03-25 | 10,830.00 | 11,120.00 | 10,650.00 | 10,850.00 | 10,850.00 | 287,855 |
| 2026-03-24 | 11,460.00 | 11,590.00 | 10,340.00 | 10,700.00 | 10,700.00 | 779,315 |
| 2026-03-23 | 11,120.00 | 11,360.00 | 10,800.00 | 11,200.00 | 11,200.00 | 661,629 |
| 2026-03-20 | 10,810.00 | 11,770.00 | 10,730.00 | 11,560.00 | 11,560.00 | 1,882,752 |
| 2026-03-19 | 10,630.00 | 10,880.00 | 10,510.00 | 10,650.00 | 10,650.00 | 507,284 |
| 2026-03-18 | 11,060.00 | 11,540.00 | 10,890.00 | 10,990.00 | 10,990.00 | 737,700 |
| 2026-03-17 | 11,160.00 | 11,240.00 | 10,550.00 | 10,550.00 | 10,550.00 | 966,971 |
| 2026-03-16 | 10,910.00 | 11,300.00 | 10,670.00 | 10,850.00 | 10,850.00 | 919,850 |
| 2026-03-13 | 9,410.00 | 11,700.00 | 9,400.00 | 11,020.00 | 11,020.00 | 3,580,167 |
| 2026-03-12 | 10,000.00 | 10,550.00 | 9,800.00 | 9,920.00 | 9,920.00 | 642,196 |
| 2026-03-11 | 9,160.00 | 10,250.00 | 8,970.00 | 10,190.00 | 10,190.00 | 1,613,760 |
| 2026-03-10 | 8,490.00 | 9,190.00 | 8,380.00 | 9,010.00 | 9,010.00 | 386,350 |
| 2026-03-09 | 8,010.00 | 8,100.00 | 7,650.00 | 8,000.00 | 8,000.00 | 281,145 |
| 2026-03-06 | 8,350.00 | 8,740.00 | 8,210.00 | 8,590.00 | 8,590.00 | 274,089 |
| 2026-03-05 | 8,260.00 | 8,850.00 | 8,260.00 | 8,610.00 | 8,610.00 | 461,750 |
| 2026-03-04 | 8,650.00 | 9,090.00 | 7,870.00 | 7,910.00 | 7,910.00 | 696,215 |
| 2026-03-03 | 9,500.00 | 9,600.00 | 9,100.00 | 9,100.00 | 9,100.00 | 911,763 |
| 2026-02-27 | 9,900.00 | 9,910.00 | 9,760.00 | 9,830.00 | 9,830.00 | 226,845 |
| 2026-02-26 | 10,020.00 | 10,100.00 | 9,740.00 | 9,960.00 | 9,960.00 | 540,796 |
| 2026-02-25 | 10,500.00 | 10,500.00 | 9,890.00 | 9,910.00 | 9,910.00 | 883,164 |
| 2026-02-24 | 10,380.00 | 10,580.00 | 10,190.00 | 10,380.00 | 10,380.00 | 482,501 |
| 2026-02-23 | 10,490.00 | 10,680.00 | 10,340.00 | 10,570.00 | 10,570.00 | 416,892 |
| 2026-02-20 | 10,660.00 | 10,730.00 | 10,130.00 | 10,270.00 | 10,270.00 | 648,245 |
| 2026-02-19 | 10,820.00 | 10,940.00 | 10,500.00 | 10,730.00 | 10,730.00 | 419,854 |
| 2026-02-13 | 11,320.00 | 11,400.00 | 10,740.00 | 10,760.00 | 10,760.00 | 830,187 |
| 2026-02-12 | 10,760.00 | 11,990.00 | 10,580.00 | 11,670.00 | 11,670.00 | 1,979,631 |
| 2026-02-11 | 10,940.00 | 11,090.00 | 10,570.00 | 10,750.00 | 10,750.00 | 879,900 |
| 2026-02-10 | 10,450.00 | 11,360.00 | 10,450.00 | 10,940.00 | 10,940.00 | 2,370,581 |
| 2026-02-09 | 9,620.00 | 10,410.00 | 9,620.00 | 10,340.00 | 10,340.00 | 943,262 |
| 2026-02-06 | 9,310.00 | 9,530.00 | 9,070.00 | 9,450.00 | 9,450.00 | 331,690 |
| 2026-02-05 | 9,870.00 | 10,200.00 | 9,610.00 | 9,710.00 | 9,710.00 | 340,398 |
| 2026-02-04 | 10,100.00 | 10,200.00 | 9,660.00 | 10,050.00 | 10,050.00 | 924,413 |
| 2026-02-03 | 9,450.00 | 10,530.00 | 9,330.00 | 10,420.00 | 10,420.00 | 1,051,592 |
| 2026-02-02 | 9,220.00 | 9,770.00 | 9,140.00 | 9,290.00 | 9,290.00 | 373,217 |
| 2026-01-30 | 9,690.00 | 9,830.00 | 9,360.00 | 9,500.00 | 9,500.00 | 471,435 |
| 2026-01-29 | 9,460.00 | 9,640.00 | 9,090.00 | 9,520.00 | 9,520.00 | 521,517 |
| 2026-01-28 | 9,450.00 | 9,560.00 | 9,245.00 | 9,460.00 | 9,460.00 | 426,820 |
| 2026-01-27 | 9,530.00 | 9,680.00 | 9,300.00 | 9,420.00 | 9,420.00 | 282,591 |
| 2026-01-26 | 9,330.00 | 9,680.00 | 9,160.00 | 9,600.00 | 9,600.00 | 545,437 |
| 2026-01-23 | 9,170.00 | 9,490.00 | 8,980.00 | 9,330.00 | 9,330.00 | 340,789 |
| 2026-01-22 | 9,060.00 | 9,160.00 | 8,890.00 | 9,090.00 | 9,090.00 | 332,930 |
| 2026-01-21 | 8,880.00 | 8,910.00 | 8,520.00 | 8,810.00 | 8,810.00 | 364,207 |
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.