Fine M-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 11,430.00 | 11,640.00 | 10,700.00 | 11,220.00 | 11,220.00 | 2,782,307 |
| 2025-07-22 | 12,180.00 | 12,260.00 | 11,430.00 | 11,630.00 | 11,630.00 | 2,924,224 |
| 2025-07-21 | 11,700.00 | 12,420.00 | 11,460.00 | 12,100.00 | 12,100.00 | 7,624,219 |
| 2025-07-18 | 10,650.00 | 11,950.00 | 10,460.00 | 11,350.00 | 11,350.00 | 25,978,820 |
| 2025-07-17 | 10,720.00 | 11,290.00 | 10,210.00 | 10,340.00 | 10,340.00 | 9,557,072 |
| 2025-07-16 | 9,400.00 | 11,430.00 | 9,040.00 | 10,720.00 | 10,720.00 | 54,823,273 |
| 2025-07-15 | 7,240.00 | 9,280.00 | 7,010.00 | 9,280.00 | 9,280.00 | 10,854,090 |
| 2025-07-14 | 7,030.00 | 7,210.00 | 6,610.00 | 7,140.00 | 7,140.00 | 1,126,226 |
| 2025-07-11 | 6,800.00 | 7,800.00 | 6,670.00 | 7,090.00 | 7,090.00 | 3,538,883 |
| 2025-07-10 | 6,450.00 | 6,800.00 | 6,310.00 | 6,660.00 | 6,660.00 | 756,302 |
| 2025-07-09 | 6,400.00 | 6,540.00 | 6,210.00 | 6,390.00 | 6,390.00 | 431,232 |
| 2025-07-08 | 6,980.00 | 7,120.00 | 6,350.00 | 6,410.00 | 6,410.00 | 1,784,616 |
| 2025-07-07 | 6,840.00 | 7,990.00 | 6,410.00 | 7,990.00 | 7,990.00 | 610,369 |
| 2025-07-04 | 6,960.00 | 7,310.00 | 6,880.00 | 6,880.00 | 6,880.00 | 474,786 |
| 2025-07-03 | 6,810.00 | 7,100.00 | 6,620.00 | 6,960.00 | 6,960.00 | 477,254 |
| 2025-07-02 | 6,500.00 | 6,920.00 | 6,220.00 | 6,800.00 | 6,800.00 | 517,740 |
| 2025-07-01 | 6,600.00 | 6,880.00 | 6,470.00 | 6,560.00 | 6,560.00 | 521,579 |
| 2025-06-30 | 6,770.00 | 7,040.00 | 6,510.00 | 6,570.00 | 6,570.00 | 334,353 |
| 2025-06-27 | 6,840.00 | 6,900.00 | 6,590.00 | 6,770.00 | 6,770.00 | 236,649 |
| 2025-06-26 | 6,700.00 | 6,980.00 | 6,460.00 | 6,910.00 | 6,910.00 | 658,465 |
| 2025-06-25 | 5,970.00 | 6,830.00 | 5,650.00 | 6,700.00 | 6,700.00 | 1,288,727 |
| 2025-06-24 | 5,640.00 | 5,910.00 | 5,590.00 | 5,900.00 | 5,900.00 | 313,938 |
| 2025-06-23 | 5,520.00 | 5,560.00 | 5,310.00 | 5,500.00 | 5,500.00 | 181,894 |
| 2025-06-20 | 5,440.00 | 5,720.00 | 5,260.00 | 5,700.00 | 5,700.00 | 311,795 |
| 2025-06-19 | 5,480.00 | 5,580.00 | 5,330.00 | 5,440.00 | 5,440.00 | 140,870 |
| 2025-06-18 | 5,330.00 | 5,440.00 | 5,230.00 | 5,430.00 | 5,430.00 | 76,981 |
| 2025-06-17 | 5,170.00 | 5,390.00 | 5,100.00 | 5,310.00 | 5,310.00 | 110,472 |
| 2025-06-16 | 5,190.00 | 5,220.00 | 5,030.00 | 5,220.00 | 5,220.00 | 133,586 |
| 2025-06-13 | 5,440.00 | 5,440.00 | 5,120.00 | 5,190.00 | 5,190.00 | 167,498 |
| 2025-06-12 | 5,390.00 | 5,440.00 | 5,330.00 | 5,400.00 | 5,400.00 | 229,517 |
| 2025-06-11 | 5,390.00 | 5,480.00 | 5,350.00 | 5,390.00 | 5,390.00 | 66,970 |
| 2025-06-10 | 5,410.00 | 5,460.00 | 5,340.00 | 5,400.00 | 5,400.00 | 95,982 |
| 2025-06-09 | 5,350.00 | 5,380.00 | 5,270.00 | 5,350.00 | 5,350.00 | 95,512 |
| 2025-06-05 | 5,250.00 | 5,370.00 | 5,210.00 | 5,310.00 | 5,310.00 | 123,969 |
| 2025-06-04 | 5,190.00 | 5,320.00 | 5,160.00 | 5,250.00 | 5,250.00 | 135,777 |
| 2025-06-02 | 5,140.00 | 5,290.00 | 5,090.00 | 5,210.00 | 5,210.00 | 110,152 |
| 2025-05-30 | 5,290.00 | 5,350.00 | 5,130.00 | 5,190.00 | 5,190.00 | 126,029 |
| 2025-05-29 | 5,330.00 | 5,370.00 | 5,080.00 | 5,250.00 | 5,250.00 | 275,137 |
| 2025-05-28 | 5,290.00 | 5,390.00 | 5,220.00 | 5,330.00 | 5,330.00 | 40,412 |
| 2025-05-27 | 5,440.00 | 5,460.00 | 5,240.00 | 5,290.00 | 5,290.00 | 101,599 |
| 2025-05-26 | 5,650.00 | 5,670.00 | 5,320.00 | 5,390.00 | 5,390.00 | 215,315 |
| 2025-05-23 | 6,040.00 | 6,040.00 | 5,670.00 | 5,680.00 | 5,680.00 | 430,819 |
| 2025-05-22 | 5,910.00 | 6,040.00 | 5,900.00 | 6,000.00 | 6,000.00 | 286,950 |
| 2025-05-21 | 5,760.00 | 5,960.00 | 5,660.00 | 5,900.00 | 5,900.00 | 181,040 |
| 2025-05-20 | 5,900.00 | 5,900.00 | 5,710.00 | 5,710.00 | 5,710.00 | 162,667 |
| 2025-05-19 | 5,650.00 | 5,810.00 | 5,630.00 | 5,700.00 | 5,700.00 | 198,731 |
| 2025-05-16 | 5,820.00 | 5,850.00 | 5,650.00 | 5,700.00 | 5,700.00 | 134,912 |
| 2025-05-15 | 5,750.00 | 5,930.00 | 5,640.00 | 5,830.00 | 5,830.00 | 170,965 |
| 2025-05-14 | 5,830.00 | 5,860.00 | 5,620.00 | 5,770.00 | 5,770.00 | 164,796 |
| 2025-05-13 | 5,690.00 | 5,760.00 | 5,550.00 | 5,700.00 | 5,700.00 | 148,049 |
| 2025-05-12 | 5,680.00 | 5,790.00 | 5,530.00 | 5,620.00 | 5,620.00 | 110,155 |
| 2025-05-09 | 5,870.00 | 5,870.00 | 5,550.00 | 5,650.00 | 5,650.00 | 172,273 |
| 2025-05-08 | 5,530.00 | 5,940.00 | 5,470.00 | 5,800.00 | 5,800.00 | 346,755 |
| 2025-05-07 | 5,350.00 | 5,600.00 | 5,260.00 | 5,530.00 | 5,530.00 | 188,997 |
| 2025-05-02 | 5,280.00 | 5,360.00 | 5,180.00 | 5,250.00 | 5,250.00 | 80,743 |
| 2025-04-30 | 5,400.00 | 5,410.00 | 5,230.00 | 5,280.00 | 5,280.00 | 121,347 |
| 2025-04-29 | 5,290.00 | 5,490.00 | 5,290.00 | 5,410.00 | 5,410.00 | 143,217 |
| 2025-04-28 | 5,410.00 | 5,500.00 | 5,310.00 | 5,340.00 | 5,340.00 | 120,507 |
| 2025-04-25 | 5,280.00 | 5,460.00 | 5,260.00 | 5,400.00 | 5,400.00 | 123,362 |
| 2025-04-24 | 5,290.00 | 5,420.00 | 5,140.00 | 5,280.00 | 5,280.00 | 170,008 |
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.