Fine M-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,310.00 | 5,310.00 | 5,150.00 | 5,170.00 | 5,170.00 | 83,858 |
| 2025-04-22 | 5,010.00 | 5,140.00 | 4,905.00 | 5,110.00 | 5,110.00 | 137,827 |
| 2025-04-21 | 5,420.00 | 5,420.00 | 5,050.00 | 5,100.00 | 5,100.00 | 222,786 |
| 2025-04-18 | 5,050.00 | 5,290.00 | 4,975.00 | 5,290.00 | 5,290.00 | 161,630 |
| 2025-04-17 | 4,965.00 | 5,100.00 | 4,930.00 | 5,100.00 | 5,100.00 | 108,055 |
| 2025-04-16 | 5,000.00 | 5,090.00 | 4,940.00 | 4,995.00 | 4,995.00 | 139,111 |
| 2025-04-15 | 5,000.00 | 5,080.00 | 4,910.00 | 4,990.00 | 4,990.00 | 177,649 |
| 2025-04-14 | 5,080.00 | 5,250.00 | 4,685.00 | 4,905.00 | 4,905.00 | 649,322 |
| 2025-04-11 | 4,175.00 | 4,435.00 | 4,160.00 | 4,395.00 | 4,395.00 | 65,024 |
| 2025-04-10 | 4,185.00 | 4,295.00 | 4,130.00 | 4,245.00 | 4,245.00 | 110,937 |
| 2025-04-09 | 3,980.00 | 4,100.00 | 3,855.00 | 3,870.00 | 3,870.00 | 161,337 |
| 2025-04-08 | 4,220.00 | 4,360.00 | 4,090.00 | 4,105.00 | 4,105.00 | 88,671 |
| 2025-04-07 | 4,320.00 | 4,480.00 | 4,055.00 | 4,180.00 | 4,180.00 | 291,037 |
| 2025-04-04 | 4,485.00 | 4,640.00 | 4,430.00 | 4,520.00 | 4,520.00 | 109,740 |
| 2025-04-03 | 4,425.00 | 4,670.00 | 4,345.00 | 4,660.00 | 4,660.00 | 145,586 |
| 2025-04-02 | 4,910.00 | 4,910.00 | 4,510.00 | 4,555.00 | 4,555.00 | 109,718 |
| 2025-04-01 | 4,810.00 | 4,895.00 | 4,735.00 | 4,800.00 | 4,800.00 | 56,675 |
| 2025-03-31 | 4,530.00 | 4,845.00 | 4,530.00 | 4,800.00 | 4,800.00 | 93,992 |
| 2025-03-28 | 4,955.00 | 5,020.00 | 4,775.00 | 4,805.00 | 4,805.00 | 131,144 |
| 2025-03-27 | 5,020.00 | 5,100.00 | 4,910.00 | 4,955.00 | 4,955.00 | 131,844 |
| 2025-03-26 | 5,000.00 | 5,110.00 | 4,985.00 | 5,080.00 | 5,080.00 | 102,368 |
| 2025-03-25 | 5,130.00 | 5,320.00 | 5,000.00 | 5,010.00 | 5,010.00 | 259,517 |
| 2025-03-24 | 5,610.00 | 5,620.00 | 5,100.00 | 5,100.00 | 5,100.00 | 214,847 |
| 2025-03-21 | 5,270.00 | 5,310.00 | 5,160.00 | 5,300.00 | 5,300.00 | 90,414 |
| 2025-03-20 | 5,340.00 | 5,370.00 | 5,220.00 | 5,270.00 | 5,270.00 | 77,745 |
| 2025-03-19 | 5,200.00 | 5,360.00 | 5,200.00 | 5,270.00 | 5,270.00 | 55,191 |
| 2025-03-18 | 5,330.00 | 5,380.00 | 5,260.00 | 5,260.00 | 5,260.00 | 63,351 |
| 2025-03-17 | 5,490.00 | 5,490.00 | 5,310.00 | 5,310.00 | 5,310.00 | 86,773 |
| 2025-03-14 | 5,250.00 | 5,490.00 | 5,250.00 | 5,450.00 | 5,450.00 | 108,298 |
| 2025-03-13 | 5,400.00 | 5,400.00 | 5,250.00 | 5,250.00 | 5,250.00 | 93,929 |
| 2025-03-12 | 5,170.00 | 5,350.00 | 5,120.00 | 5,290.00 | 5,290.00 | 118,899 |
| 2025-03-11 | 5,100.00 | 5,240.00 | 5,090.00 | 5,160.00 | 5,160.00 | 153,461 |
| 2025-03-10 | 5,360.00 | 5,470.00 | 5,320.00 | 5,330.00 | 5,330.00 | 132,720 |
| 2025-03-07 | 5,580.00 | 5,690.00 | 5,300.00 | 5,410.00 | 5,410.00 | 274,910 |
| 2025-03-06 | 5,930.00 | 5,940.00 | 5,650.00 | 5,670.00 | 5,670.00 | 124,710 |
| 2025-03-05 | 5,870.00 | 6,040.00 | 5,720.00 | 5,880.00 | 5,880.00 | 176,054 |
| 2025-03-04 | 5,610.00 | 5,900.00 | 5,600.00 | 5,870.00 | 5,870.00 | 80,985 |
| 2025-02-28 | 5,690.00 | 5,850.00 | 5,640.00 | 5,730.00 | 5,730.00 | 171,901 |
| 2025-02-27 | 5,990.00 | 6,010.00 | 5,810.00 | 5,850.00 | 5,850.00 | 156,559 |
| 2025-02-26 | 5,820.00 | 6,120.00 | 5,760.00 | 5,990.00 | 5,990.00 | 271,883 |
| 2025-02-25 | 5,910.00 | 5,980.00 | 5,770.00 | 5,820.00 | 5,820.00 | 129,267 |
| 2025-02-24 | 5,740.00 | 6,100.00 | 5,560.00 | 6,010.00 | 6,010.00 | 321,465 |
| 2025-02-21 | 5,850.00 | 5,980.00 | 5,740.00 | 5,770.00 | 5,770.00 | 129,988 |
| 2025-02-20 | 5,950.00 | 5,960.00 | 5,770.00 | 5,850.00 | 5,850.00 | 138,006 |
| 2025-02-19 | 5,910.00 | 6,050.00 | 5,800.00 | 5,950.00 | 5,950.00 | 171,002 |
| 2025-02-18 | 6,040.00 | 6,110.00 | 5,900.00 | 5,960.00 | 5,960.00 | 143,337 |
| 2025-02-17 | 5,800.00 | 6,090.00 | 5,790.00 | 6,060.00 | 6,060.00 | 277,512 |
| 2025-02-14 | 5,880.00 | 5,950.00 | 5,650.00 | 5,800.00 | 5,800.00 | 469,009 |
| 2025-02-13 | 5,960.00 | 6,100.00 | 5,890.00 | 5,980.00 | 5,980.00 | 238,356 |
| 2025-02-12 | 6,390.00 | 6,450.00 | 5,910.00 | 5,960.00 | 5,960.00 | 496,270 |
| 2025-02-11 | 6,200.00 | 6,420.00 | 6,090.00 | 6,220.00 | 6,220.00 | 881,384 |
| 2025-02-10 | 5,270.00 | 6,440.00 | 5,260.00 | 6,130.00 | 6,130.00 | 2,409,442 |
| 2025-02-07 | 5,380.00 | 5,470.00 | 5,230.00 | 5,370.00 | 5,370.00 | 162,135 |
| 2025-02-06 | 5,110.00 | 5,470.00 | 5,020.00 | 5,440.00 | 5,440.00 | 276,716 |
| 2025-02-05 | 5,070.00 | 5,140.00 | 4,915.00 | 5,100.00 | 5,100.00 | 78,861 |
| 2025-02-04 | 4,870.00 | 5,070.00 | 4,870.00 | 5,020.00 | 5,020.00 | 79,009 |
| 2025-02-03 | 4,910.00 | 4,980.00 | 4,800.00 | 4,870.00 | 4,870.00 | 135,835 |
| 2025-01-31 | 5,020.00 | 5,100.00 | 4,920.00 | 5,010.00 | 5,010.00 | 216,845 |
| 2025-01-24 | 5,380.00 | 5,380.00 | 4,960.00 | 5,040.00 | 5,040.00 | 473,029 |
| 2025-01-23 | 5,550.00 | 5,550.00 | 5,250.00 | 5,380.00 | 5,380.00 | 178,531 |
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.