Fine M-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,210.00 | 9,260.00 | 8,950.00 | 9,010.00 | 9,010.00 | 380,755 |
| 2026-01-19 | 9,190.00 | 9,190.00 | 8,880.00 | 8,970.00 | 8,970.00 | 570,183 |
| 2026-01-16 | 9,410.00 | 9,740.00 | 9,010.00 | 9,190.00 | 9,190.00 | 523,503 |
| 2026-01-15 | 9,840.00 | 9,840.00 | 9,250.00 | 9,450.00 | 9,450.00 | 919,819 |
| 2026-01-14 | 10,070.00 | 10,070.00 | 9,650.00 | 9,800.00 | 9,800.00 | 338,019 |
| 2026-01-13 | 10,490.00 | 10,550.00 | 9,900.00 | 9,980.00 | 9,980.00 | 587,309 |
| 2026-01-12 | 10,790.00 | 10,790.00 | 10,340.00 | 10,450.00 | 10,450.00 | 374,236 |
| 2026-01-09 | 10,820.00 | 11,070.00 | 10,500.00 | 10,600.00 | 10,600.00 | 521,592 |
| 2026-01-08 | 10,800.00 | 10,860.00 | 10,240.00 | 10,270.00 | 10,270.00 | 398,968 |
| 2026-01-07 | 11,300.00 | 11,310.00 | 10,450.00 | 10,630.00 | 10,630.00 | 723,796 |
| 2026-01-06 | 11,060.00 | 11,430.00 | 11,020.00 | 11,260.00 | 11,260.00 | 525,010 |
| 2026-01-05 | 10,710.00 | 11,350.00 | 10,700.00 | 11,300.00 | 11,300.00 | 799,212 |
| 2026-01-02 | 9,830.00 | 10,860.00 | 9,830.00 | 10,800.00 | 10,800.00 | 1,118,242 |
| 2025-12-30 | 9,680.00 | 10,090.00 | 9,370.00 | 9,830.00 | 9,830.00 | 706,035 |
| 2025-12-29 | 9,640.00 | 9,930.00 | 9,410.00 | 9,680.00 | 9,680.00 | 685,467 |
| 2025-12-26 | 9,600.00 | 9,750.00 | 9,260.00 | 9,590.00 | 9,590.00 | 448,864 |
| 2025-12-24 | 9,300.00 | 9,770.00 | 9,300.00 | 9,510.00 | 9,510.00 | 619,079 |
| 2025-12-23 | 9,750.00 | 9,750.00 | 9,120.00 | 9,390.00 | 9,390.00 | 904,495 |
| 2025-12-22 | 10,000.00 | 10,190.00 | 9,460.00 | 9,720.00 | 9,720.00 | 957,488 |
| 2025-12-19 | 10,240.00 | 10,270.00 | 9,750.00 | 9,960.00 | 9,960.00 | 938,969 |
| 2025-12-18 | 9,160.00 | 10,440.00 | 9,160.00 | 10,160.00 | 10,160.00 | 1,684,712 |
| 2025-12-17 | 9,480.00 | 9,700.00 | 9,120.00 | 9,430.00 | 9,430.00 | 680,020 |
| 2025-12-16 | 9,890.00 | 10,005.00 | 9,390.00 | 9,410.00 | 9,410.00 | 635,873 |
| 2025-12-15 | 9,830.00 | 10,350.00 | 9,830.00 | 10,000.00 | 10,000.00 | 607,174 |
| 2025-12-12 | 9,930.00 | 10,390.00 | 9,800.00 | 10,200.00 | 10,200.00 | 1,055,605 |
| 2025-12-11 | 9,770.00 | 10,250.00 | 9,700.00 | 9,880.00 | 9,880.00 | 1,304,584 |
| 2025-12-10 | 9,200.00 | 10,050.00 | 9,150.00 | 9,700.00 | 9,700.00 | 2,703,175 |
| 2025-12-09 | 9,000.00 | 9,030.00 | 8,810.00 | 9,000.00 | 9,000.00 | 292,260 |
| 2025-12-08 | 9,120.00 | 9,200.00 | 8,920.00 | 9,080.00 | 9,080.00 | 408,708 |
| 2025-12-05 | 9,170.00 | 9,250.00 | 9,000.00 | 9,120.00 | 9,120.00 | 323,383 |
| 2025-12-04 | 9,620.00 | 9,620.00 | 9,170.00 | 9,210.00 | 9,210.00 | 523,428 |
| 2025-12-03 | 9,710.00 | 9,780.00 | 9,330.00 | 9,620.00 | 9,620.00 | 495,651 |
| 2025-12-02 | 9,400.00 | 9,550.00 | 9,240.00 | 9,550.00 | 9,550.00 | 264,731 |
| 2025-12-01 | 9,580.00 | 9,690.00 | 9,320.00 | 9,400.00 | 9,400.00 | 350,615 |
| 2025-11-28 | 9,650.00 | 9,900.00 | 9,480.00 | 9,580.00 | 9,580.00 | 578,546 |
| 2025-11-27 | 9,140.00 | 9,830.00 | 9,050.00 | 9,640.00 | 9,640.00 | 1,014,160 |
| 2025-11-26 | 8,500.00 | 9,170.00 | 8,360.00 | 9,120.00 | 9,120.00 | 1,049,982 |
| 2025-11-25 | 8,170.00 | 8,520.00 | 8,100.00 | 8,330.00 | 8,330.00 | 380,022 |
| 2025-11-24 | 8,330.00 | 8,520.00 | 8,010.00 | 8,060.00 | 8,060.00 | 401,621 |
| 2025-11-21 | 8,070.00 | 8,690.00 | 7,840.00 | 8,200.00 | 8,200.00 | 1,272,980 |
| 2025-11-20 | 9,010.00 | 9,100.00 | 8,220.00 | 8,330.00 | 8,330.00 | 1,200,247 |
| 2025-11-19 | 8,810.00 | 9,280.00 | 8,710.00 | 8,950.00 | 8,950.00 | 874,746 |
| 2025-11-18 | 9,710.00 | 9,850.00 | 7,990.00 | 8,700.00 | 8,700.00 | 2,891,855 |
| 2025-11-17 | 9,460.00 | 9,490.00 | 8,830.00 | 9,340.00 | 9,340.00 | 601,970 |
| 2025-11-14 | 9,250.00 | 9,720.00 | 9,250.00 | 9,440.00 | 9,440.00 | 440,803 |
| 2025-11-13 | 9,900.00 | 9,940.00 | 9,390.00 | 9,620.00 | 9,620.00 | 493,432 |
| 2025-11-12 | 9,580.00 | 9,880.00 | 9,260.00 | 9,690.00 | 9,690.00 | 712,965 |
| 2025-11-11 | 9,930.00 | 10,050.00 | 9,460.00 | 9,580.00 | 9,580.00 | 869,031 |
| 2025-11-10 | 9,470.00 | 10,090.00 | 9,000.00 | 9,940.00 | 9,940.00 | 1,236,343 |
| 2025-11-07 | 9,400.00 | 9,690.00 | 9,120.00 | 9,360.00 | 9,360.00 | 1,045,312 |
| 2025-11-06 | 9,160.00 | 9,900.00 | 9,030.00 | 9,730.00 | 9,730.00 | 1,918,607 |
| 2025-11-05 | 9,280.00 | 9,290.00 | 8,660.00 | 8,960.00 | 8,960.00 | 1,001,023 |
| 2025-11-04 | 9,150.00 | 9,500.00 | 8,940.00 | 9,270.00 | 9,270.00 | 907,516 |
| 2025-11-03 | 8,770.00 | 9,360.00 | 8,740.00 | 9,040.00 | 9,040.00 | 896,893 |
| 2025-10-31 | 8,570.00 | 8,910.00 | 8,570.00 | 8,730.00 | 8,730.00 | 496,062 |
| 2025-10-30 | 9,010.00 | 9,070.00 | 8,540.00 | 8,570.00 | 8,570.00 | 925,565 |
| 2025-10-29 | 9,040.00 | 9,180.00 | 8,860.00 | 9,010.00 | 9,010.00 | 578,604 |
| 2025-10-28 | 9,050.00 | 9,250.00 | 8,860.00 | 9,040.00 | 9,040.00 | 678,441 |
| 2025-10-27 | 8,920.00 | 9,140.00 | 8,810.00 | 9,050.00 | 9,050.00 | 821,316 |
| 2025-10-24 | 8,910.00 | 9,090.00 | 8,770.00 | 8,850.00 | 8,850.00 | 1,020,791 |
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.