Fine M-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,140.00 | 9,270.00 | 8,900.00 | 9,010.00 | 9,010.00 | 704,256 |
| 2025-10-22 | 9,390.00 | 9,400.00 | 8,460.00 | 9,140.00 | 9,140.00 | 1,879,245 |
| 2025-10-21 | 9,880.00 | 10,500.00 | 9,450.00 | 9,480.00 | 9,480.00 | 3,167,580 |
| 2025-10-20 | 9,580.00 | 9,680.00 | 9,120.00 | 9,360.00 | 9,360.00 | 1,813,113 |
| 2025-10-17 | 9,900.00 | 10,080.00 | 9,550.00 | 9,580.00 | 9,580.00 | 631,333 |
| 2025-10-16 | 10,150.00 | 10,150.00 | 9,700.00 | 9,900.00 | 9,900.00 | 808,100 |
| 2025-10-15 | 9,970.00 | 10,170.00 | 9,730.00 | 10,100.00 | 10,100.00 | 642,881 |
| 2025-10-14 | 10,250.00 | 10,660.00 | 9,730.00 | 9,820.00 | 9,820.00 | 898,683 |
| 2025-10-13 | 10,400.00 | 10,540.00 | 10,050.00 | 10,220.00 | 10,220.00 | 961,464 |
| 2025-10-10 | 11,040.00 | 11,040.00 | 10,480.00 | 10,730.00 | 10,730.00 | 685,588 |
| 2025-10-02 | 11,350.00 | 11,360.00 | 10,910.00 | 11,040.00 | 11,040.00 | 375,601 |
| 2025-10-01 | 11,320.00 | 11,400.00 | 10,980.00 | 11,340.00 | 11,340.00 | 431,221 |
| 2025-09-30 | 10,880.00 | 11,570.00 | 10,680.00 | 11,220.00 | 11,220.00 | 809,927 |
| 2025-09-29 | 10,610.00 | 11,250.00 | 10,610.00 | 11,090.00 | 11,090.00 | 540,104 |
| 2025-09-26 | 10,920.00 | 11,090.00 | 10,450.00 | 10,610.00 | 10,610.00 | 577,034 |
| 2025-09-25 | 11,100.00 | 11,170.00 | 10,860.00 | 10,930.00 | 10,930.00 | 717,071 |
| 2025-09-24 | 11,280.00 | 11,390.00 | 11,060.00 | 11,170.00 | 11,170.00 | 564,379 |
| 2025-09-23 | 11,980.00 | 12,050.00 | 11,170.00 | 11,280.00 | 11,280.00 | 1,421,900 |
| 2025-09-22 | 12,640.00 | 12,790.00 | 11,900.00 | 11,960.00 | 11,960.00 | 1,093,560 |
| 2025-09-19 | 11,990.00 | 12,800.00 | 11,710.00 | 12,640.00 | 12,640.00 | 1,767,294 |
| 2025-09-18 | 11,980.00 | 12,200.00 | 11,740.00 | 11,990.00 | 11,990.00 | 858,407 |
| 2025-09-17 | 12,240.00 | 12,500.00 | 11,860.00 | 11,980.00 | 11,980.00 | 993,558 |
| 2025-09-16 | 12,500.00 | 12,610.00 | 12,130.00 | 12,230.00 | 12,230.00 | 757,062 |
| 2025-09-15 | 12,350.00 | 12,680.00 | 12,120.00 | 12,470.00 | 12,470.00 | 1,309,199 |
| 2025-09-12 | 12,630.00 | 12,860.00 | 12,240.00 | 12,360.00 | 12,360.00 | 1,179,696 |
| 2025-09-11 | 12,900.00 | 12,910.00 | 12,340.00 | 12,630.00 | 12,630.00 | 1,611,779 |
| 2025-09-10 | 12,920.00 | 13,150.00 | 12,630.00 | 12,900.00 | 12,900.00 | 1,330,405 |
| 2025-09-09 | 13,360.00 | 13,360.00 | 12,690.00 | 12,920.00 | 12,920.00 | 1,871,116 |
| 2025-09-08 | 13,310.00 | 13,780.00 | 13,050.00 | 13,460.00 | 13,460.00 | 2,537,955 |
| 2025-09-05 | 13,840.00 | 13,900.00 | 12,910.00 | 13,250.00 | 13,250.00 | 2,939,169 |
| 2025-09-04 | 13,410.00 | 14,060.00 | 13,150.00 | 13,840.00 | 13,840.00 | 7,466,613 |
| 2025-09-03 | 11,660.00 | 13,760.00 | 11,500.00 | 13,470.00 | 13,470.00 | 22,995,369 |
| 2025-09-02 | 11,710.00 | 11,930.00 | 10,840.00 | 11,580.00 | 11,580.00 | 2,618,606 |
| 2025-09-01 | 11,150.00 | 12,650.00 | 11,080.00 | 11,820.00 | 11,820.00 | 7,293,816 |
| 2025-08-29 | 12,140.00 | 12,330.00 | 11,080.00 | 11,180.00 | 11,180.00 | 2,917,206 |
| 2025-08-28 | 11,410.00 | 11,990.00 | 11,270.00 | 11,800.00 | 11,800.00 | 2,033,909 |
| 2025-08-27 | 11,500.00 | 11,830.00 | 11,370.00 | 11,570.00 | 11,570.00 | 1,413,023 |
| 2025-08-26 | 10,900.00 | 11,880.00 | 10,690.00 | 11,500.00 | 11,500.00 | 4,487,604 |
| 2025-08-25 | 10,230.00 | 11,280.00 | 10,230.00 | 10,970.00 | 10,970.00 | 4,979,062 |
| 2025-08-22 | 10,040.00 | 10,450.00 | 9,920.00 | 10,100.00 | 10,100.00 | 942,868 |
| 2025-08-21 | 10,120.00 | 10,540.00 | 9,980.00 | 10,030.00 | 10,030.00 | 846,254 |
| 2025-08-20 | 10,380.00 | 10,540.00 | 10,100.00 | 10,230.00 | 10,230.00 | 1,180,575 |
| 2025-08-19 | 10,340.00 | 10,690.00 | 10,110.00 | 10,680.00 | 10,680.00 | 2,326,031 |
| 2025-08-18 | 9,690.00 | 11,130.00 | 9,670.00 | 10,430.00 | 10,430.00 | 8,148,382 |
| 2025-08-14 | 10,170.00 | 10,190.00 | 9,530.00 | 9,650.00 | 9,650.00 | 1,573,245 |
| 2025-08-13 | 9,990.00 | 10,860.00 | 9,700.00 | 10,170.00 | 10,170.00 | 3,990,713 |
| 2025-08-12 | 10,450.00 | 10,610.00 | 9,850.00 | 9,910.00 | 9,910.00 | 1,223,366 |
| 2025-08-11 | 9,890.00 | 10,580.00 | 9,820.00 | 10,260.00 | 10,260.00 | 1,109,645 |
| 2025-08-08 | 10,300.00 | 10,390.00 | 9,770.00 | 9,890.00 | 9,890.00 | 1,147,405 |
| 2025-08-07 | 10,730.00 | 11,150.00 | 10,110.00 | 10,300.00 | 10,300.00 | 1,647,669 |
| 2025-08-06 | 10,830.00 | 10,840.00 | 10,310.00 | 10,420.00 | 10,420.00 | 1,141,139 |
| 2025-08-05 | 10,690.00 | 11,610.00 | 10,550.00 | 10,880.00 | 10,880.00 | 3,624,542 |
| 2025-08-04 | 10,880.00 | 10,900.00 | 10,230.00 | 10,510.00 | 10,510.00 | 1,249,053 |
| 2025-08-01 | 11,210.00 | 11,350.00 | 10,090.00 | 10,880.00 | 10,880.00 | 2,311,396 |
| 2025-07-31 | 10,810.00 | 11,420.00 | 10,520.00 | 11,400.00 | 11,400.00 | 1,283,150 |
| 2025-07-30 | 10,810.00 | 11,380.00 | 10,650.00 | 10,810.00 | 10,810.00 | 1,199,155 |
| 2025-07-29 | 10,700.00 | 11,180.00 | 10,450.00 | 10,780.00 | 10,780.00 | 967,686 |
| 2025-07-28 | 11,050.00 | 11,280.00 | 10,040.00 | 10,780.00 | 10,780.00 | 1,719,063 |
| 2025-07-25 | 10,450.00 | 11,190.00 | 10,350.00 | 11,050.00 | 11,050.00 | 1,549,122 |
| 2025-07-24 | 11,220.00 | 11,380.00 | 10,500.00 | 10,550.00 | 10,550.00 | 2,241,230 |
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.