Fine M-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,750.00 | 5,750.00 | 5,140.00 | 5,550.00 | 5,550.00 | 659,532 |
| 2025-01-21 | 5,500.00 | 5,590.00 | 5,360.00 | 5,540.00 | 5,540.00 | 246,012 |
| 2025-01-20 | 5,600.00 | 5,750.00 | 5,450.00 | 5,500.00 | 5,500.00 | 454,082 |
| 2025-01-17 | 5,600.00 | 5,800.00 | 5,490.00 | 5,560.00 | 5,560.00 | 323,117 |
| 2025-01-16 | 5,580.00 | 5,790.00 | 5,510.00 | 5,640.00 | 5,640.00 | 297,051 |
| 2025-01-15 | 5,710.00 | 5,720.00 | 5,450.00 | 5,580.00 | 5,580.00 | 198,417 |
| 2025-01-14 | 5,540.00 | 5,710.00 | 5,510.00 | 5,680.00 | 5,680.00 | 159,004 |
| 2025-01-13 | 5,770.00 | 5,780.00 | 5,420.00 | 5,580.00 | 5,580.00 | 297,629 |
| 2025-01-10 | 5,400.00 | 5,920.00 | 5,330.00 | 5,760.00 | 5,760.00 | 654,022 |
| 2025-01-09 | 5,790.00 | 5,790.00 | 5,270.00 | 5,380.00 | 5,380.00 | 420,645 |
| 2025-01-08 | 5,200.00 | 5,910.00 | 5,140.00 | 5,790.00 | 5,790.00 | 952,235 |
| 2025-01-07 | 5,420.00 | 5,420.00 | 5,190.00 | 5,220.00 | 5,220.00 | 297,463 |
| 2025-01-06 | 5,470.00 | 5,570.00 | 5,380.00 | 5,430.00 | 5,430.00 | 144,341 |
| 2025-01-03 | 5,290.00 | 5,530.00 | 5,250.00 | 5,470.00 | 5,470.00 | 191,081 |
| 2025-01-02 | 5,330.00 | 5,400.00 | 5,210.00 | 5,340.00 | 5,340.00 | 237,927 |
| 2024-12-30 | 5,210.00 | 5,310.00 | 5,110.00 | 5,280.00 | 5,280.00 | 230,010 |
| 2024-12-27 | 5,010.00 | 5,340.00 | 4,970.00 | 5,310.00 | 5,310.00 | 493,132 |
| 2024-12-26 | 5,190.00 | 5,290.00 | 5,070.00 | 5,070.00 | 5,070.00 | 299,203 |
| 2024-12-24 | 4,735.00 | 5,720.00 | 4,735.00 | 5,150.00 | 5,150.00 | 2,009,148 |
| 2024-12-23 | 4,425.00 | 4,780.00 | 4,425.00 | 4,755.00 | 4,755.00 | 194,068 |
| 2024-12-20 | 4,700.00 | 4,780.00 | 4,285.00 | 4,405.00 | 4,405.00 | 356,264 |
| 2024-12-19 | 4,750.00 | 4,890.00 | 4,710.00 | 4,735.00 | 4,735.00 | 141,653 |
| 2024-12-18 | 4,810.00 | 4,920.00 | 4,750.00 | 4,920.00 | 4,920.00 | 138,066 |
| 2024-12-17 | 4,600.00 | 4,960.00 | 4,600.00 | 4,850.00 | 4,850.00 | 304,115 |
| 2024-12-16 | 4,680.00 | 4,750.00 | 4,500.00 | 4,650.00 | 4,650.00 | 119,270 |
| 2024-12-13 | 4,540.00 | 4,625.00 | 4,430.00 | 4,595.00 | 4,595.00 | 128,309 |
| 2024-12-12 | 4,400.00 | 4,640.00 | 4,380.00 | 4,540.00 | 4,540.00 | 173,139 |
| 2024-12-11 | 4,065.00 | 4,490.00 | 4,015.00 | 4,385.00 | 4,385.00 | 305,026 |
| 2024-12-10 | 3,835.00 | 4,190.00 | 3,835.00 | 4,120.00 | 4,120.00 | 369,980 |
| 2024-12-09 | 4,110.00 | 4,235.00 | 3,795.00 | 3,835.00 | 3,835.00 | 499,206 |
| 2024-12-06 | 4,405.00 | 4,490.00 | 4,170.00 | 4,295.00 | 4,295.00 | 259,667 |
| 2024-12-05 | 4,395.00 | 4,830.00 | 4,315.00 | 4,395.00 | 4,395.00 | 463,085 |
| 2024-12-04 | 4,270.00 | 4,640.00 | 4,270.00 | 4,390.00 | 4,390.00 | 179,073 |
| 2024-12-03 | 4,280.00 | 4,525.00 | 4,250.00 | 4,480.00 | 4,480.00 | 273,309 |
| 2024-12-02 | 4,255.00 | 4,365.00 | 4,225.00 | 4,315.00 | 4,315.00 | 144,026 |
| 2024-11-29 | 4,455.00 | 4,455.00 | 4,140.00 | 4,215.00 | 4,215.00 | 421,983 |
| 2024-11-28 | 4,690.00 | 4,690.00 | 4,390.00 | 4,420.00 | 4,420.00 | 256,447 |
| 2024-11-27 | 4,920.00 | 4,990.00 | 4,550.00 | 4,600.00 | 4,600.00 | 607,203 |
| 2024-11-26 | 5,150.00 | 5,340.00 | 4,935.00 | 4,945.00 | 4,945.00 | 277,153 |
| 2024-11-25 | 5,100.00 | 5,350.00 | 5,000.00 | 5,260.00 | 5,260.00 | 239,630 |
| 2024-11-22 | 5,240.00 | 5,640.00 | 5,050.00 | 5,160.00 | 5,160.00 | 887,467 |
| 2024-11-21 | 4,640.00 | 5,390.00 | 4,640.00 | 5,360.00 | 5,360.00 | 1,296,715 |
| 2024-11-20 | 4,400.00 | 5,030.00 | 4,295.00 | 4,690.00 | 4,690.00 | 1,894,675 |
| 2024-11-19 | 4,350.00 | 4,595.00 | 4,320.00 | 4,400.00 | 4,400.00 | 306,971 |
| 2024-11-18 | 4,635.00 | 4,720.00 | 4,365.00 | 4,390.00 | 4,390.00 | 329,950 |
| 2024-11-15 | 4,750.00 | 4,785.00 | 4,460.00 | 4,635.00 | 4,635.00 | 498,301 |
| 2024-11-14 | 5,000.00 | 5,170.00 | 4,700.00 | 4,750.00 | 4,750.00 | 604,302 |
| 2024-11-13 | 5,300.00 | 5,460.00 | 5,070.00 | 5,080.00 | 5,080.00 | 376,634 |
| 2024-11-12 | 5,440.00 | 5,490.00 | 5,200.00 | 5,360.00 | 5,360.00 | 303,757 |
| 2024-11-11 | 5,780.00 | 5,850.00 | 5,410.00 | 5,430.00 | 5,430.00 | 312,731 |
| 2024-11-08 | 5,860.00 | 5,980.00 | 5,720.00 | 5,780.00 | 5,780.00 | 127,519 |
| 2024-11-07 | 5,980.00 | 6,010.00 | 5,800.00 | 5,860.00 | 5,860.00 | 125,499 |
| 2024-11-06 | 6,230.00 | 6,330.00 | 5,930.00 | 5,980.00 | 5,980.00 | 235,946 |
| 2024-11-05 | 6,070.00 | 6,230.00 | 6,040.00 | 6,230.00 | 6,230.00 | 96,982 |
| 2024-11-04 | 5,940.00 | 6,330.00 | 5,940.00 | 6,160.00 | 6,160.00 | 303,956 |
| 2024-11-01 | 5,800.00 | 6,030.00 | 5,740.00 | 5,920.00 | 5,920.00 | 177,625 |
| 2024-10-31 | 5,500.00 | 6,100.00 | 5,400.00 | 5,930.00 | 5,930.00 | 374,389 |
| 2024-10-30 | 5,850.00 | 5,860.00 | 5,500.00 | 5,500.00 | 5,500.00 | 336,693 |
| 2024-10-29 | 5,660.00 | 5,850.00 | 5,560.00 | 5,830.00 | 5,830.00 | 270,782 |
| 2024-10-28 | 5,740.00 | 5,790.00 | 5,570.00 | 5,660.00 | 5,660.00 | 261,554 |
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.