Fine M-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,920.00 | 6,030.00 | 5,730.00 | 5,770.00 | 5,770.00 | 242,114 |
| 2024-10-24 | 6,280.00 | 6,290.00 | 5,830.00 | 5,970.00 | 5,970.00 | 474,498 |
| 2024-10-23 | 6,500.00 | 6,560.00 | 6,190.00 | 6,360.00 | 6,360.00 | 264,962 |
| 2024-10-22 | 6,790.00 | 6,840.00 | 6,450.00 | 6,490.00 | 6,490.00 | 216,605 |
| 2024-10-21 | 7,110.00 | 7,110.00 | 6,790.00 | 6,790.00 | 6,790.00 | 203,835 |
| 2024-10-18 | 7,080.00 | 7,170.00 | 6,920.00 | 7,080.00 | 7,080.00 | 253,523 |
| 2024-10-17 | 6,930.00 | 7,100.00 | 6,840.00 | 7,080.00 | 7,080.00 | 298,528 |
| 2024-10-16 | 6,600.00 | 7,050.00 | 6,580.00 | 6,850.00 | 6,850.00 | 497,365 |
| 2024-10-15 | 6,200.00 | 6,690.00 | 6,140.00 | 6,670.00 | 6,670.00 | 537,774 |
| 2024-10-14 | 6,050.00 | 6,200.00 | 6,050.00 | 6,120.00 | 6,120.00 | 61,545 |
| 2024-10-11 | 6,130.00 | 6,280.00 | 6,080.00 | 6,110.00 | 6,110.00 | 87,688 |
| 2024-10-10 | 6,290.00 | 6,290.00 | 6,050.00 | 6,140.00 | 6,140.00 | 94,410 |
| 2024-10-08 | 6,150.00 | 6,270.00 | 6,100.00 | 6,220.00 | 6,220.00 | 109,220 |
| 2024-10-07 | 6,000.00 | 6,260.00 | 5,900.00 | 6,250.00 | 6,250.00 | 167,862 |
| 2024-10-04 | 6,020.00 | 6,100.00 | 5,920.00 | 5,950.00 | 5,950.00 | 77,244 |
| 2024-10-02 | 5,970.00 | 6,280.00 | 5,960.00 | 6,020.00 | 6,020.00 | 154,187 |
| 2024-09-30 | 6,340.00 | 6,350.00 | 6,030.00 | 6,060.00 | 6,060.00 | 145,618 |
| 2024-09-27 | 6,250.00 | 6,400.00 | 6,230.00 | 6,340.00 | 6,340.00 | 142,784 |
| 2024-09-26 | 5,970.00 | 6,320.00 | 5,970.00 | 6,280.00 | 6,280.00 | 235,763 |
| 2024-09-25 | 5,870.00 | 6,040.00 | 5,870.00 | 5,960.00 | 5,960.00 | 137,797 |
| 2024-09-24 | 5,910.00 | 6,050.00 | 5,790.00 | 5,910.00 | 5,910.00 | 305,488 |
| 2024-09-23 | 5,640.00 | 5,880.00 | 5,460.00 | 5,850.00 | 5,850.00 | 252,502 |
| 2024-09-20 | 5,650.00 | 5,790.00 | 5,500.00 | 5,510.00 | 5,510.00 | 193,576 |
| 2024-09-19 | 5,580.00 | 5,600.00 | 5,380.00 | 5,510.00 | 5,510.00 | 141,314 |
| 2024-09-13 | 5,590.00 | 5,640.00 | 5,560.00 | 5,590.00 | 5,590.00 | 99,309 |
| 2024-09-12 | 5,390.00 | 5,690.00 | 5,390.00 | 5,590.00 | 5,590.00 | 383,614 |
| 2024-09-11 | 5,510.00 | 5,590.00 | 5,250.00 | 5,300.00 | 5,300.00 | 290,300 |
| 2024-09-10 | 5,660.00 | 5,750.00 | 5,480.00 | 5,510.00 | 5,510.00 | 209,678 |
| 2024-09-09 | 5,250.00 | 5,980.00 | 5,110.00 | 5,640.00 | 5,640.00 | 808,877 |
| 2024-09-06 | 5,620.00 | 5,680.00 | 5,350.00 | 5,400.00 | 5,400.00 | 421,424 |
| 2024-09-05 | 6,000.00 | 6,030.00 | 5,620.00 | 5,630.00 | 5,630.00 | 380,395 |
| 2024-09-04 | 5,920.00 | 6,030.00 | 5,750.00 | 5,910.00 | 5,910.00 | 327,757 |
| 2024-09-03 | 6,490.00 | 6,510.00 | 6,140.00 | 6,150.00 | 6,150.00 | 304,213 |
| 2024-09-02 | 6,650.00 | 6,650.00 | 6,470.00 | 6,490.00 | 6,490.00 | 91,739 |
| 2024-08-30 | 6,420.00 | 6,660.00 | 6,420.00 | 6,620.00 | 6,620.00 | 170,814 |
| 2024-08-29 | 6,410.00 | 6,510.00 | 6,260.00 | 6,410.00 | 6,410.00 | 136,823 |
| 2024-08-28 | 6,610.00 | 6,630.00 | 6,300.00 | 6,440.00 | 6,440.00 | 406,997 |
| 2024-08-27 | 6,630.00 | 6,710.00 | 6,530.00 | 6,610.00 | 6,610.00 | 177,693 |
| 2024-08-26 | 6,780.00 | 6,820.00 | 6,610.00 | 6,690.00 | 6,690.00 | 224,258 |
| 2024-08-23 | 6,800.00 | 6,910.00 | 6,640.00 | 6,780.00 | 6,780.00 | 211,502 |
| 2024-08-22 | 7,110.00 | 7,150.00 | 6,870.00 | 6,900.00 | 6,900.00 | 189,097 |
| 2024-08-21 | 7,300.00 | 7,340.00 | 7,070.00 | 7,080.00 | 7,080.00 | 202,189 |
| 2024-08-20 | 6,840.00 | 7,330.00 | 6,840.00 | 7,260.00 | 7,260.00 | 392,585 |
| 2024-08-19 | 7,140.00 | 7,190.00 | 6,750.00 | 6,780.00 | 6,780.00 | 369,442 |
| 2024-08-16 | 7,270.00 | 7,330.00 | 6,980.00 | 7,140.00 | 7,140.00 | 353,860 |
| 2024-08-14 | 7,230.00 | 7,340.00 | 6,920.00 | 7,190.00 | 7,190.00 | 618,489 |
| 2024-08-13 | 7,400.00 | 7,410.00 | 7,040.00 | 7,140.00 | 7,140.00 | 233,644 |
| 2024-08-12 | 7,480.00 | 7,560.00 | 7,350.00 | 7,420.00 | 7,420.00 | 196,761 |
| 2024-08-09 | 7,470.00 | 7,480.00 | 7,310.00 | 7,440.00 | 7,440.00 | 118,380 |
| 2024-08-08 | 7,250.00 | 7,390.00 | 7,200.00 | 7,270.00 | 7,270.00 | 91,638 |
| 2024-08-07 | 7,170.00 | 7,460.00 | 7,100.00 | 7,440.00 | 7,440.00 | 203,642 |
| 2024-08-06 | 6,710.00 | 7,310.00 | 6,710.00 | 7,170.00 | 7,170.00 | 328,220 |
| 2024-08-05 | 7,500.00 | 7,580.00 | 6,410.00 | 6,700.00 | 6,700.00 | 817,983 |
| 2024-08-02 | 8,000.00 | 8,020.00 | 7,810.00 | 7,840.00 | 7,840.00 | 199,582 |
| 2024-08-01 | 7,970.00 | 8,210.00 | 7,960.00 | 8,170.00 | 8,170.00 | 195,623 |
| 2024-07-31 | 7,910.00 | 7,980.00 | 7,810.00 | 7,890.00 | 7,890.00 | 179,310 |
| 2024-07-30 | 8,140.00 | 8,150.00 | 7,900.00 | 7,980.00 | 7,980.00 | 218,465 |
| 2024-07-29 | 8,050.00 | 8,320.00 | 8,050.00 | 8,200.00 | 8,200.00 | 289,931 |
| 2024-07-26 | 8,030.00 | 8,070.00 | 7,870.00 | 8,000.00 | 8,000.00 | 233,038 |
| 2024-07-25 | 7,920.00 | 8,110.00 | 7,910.00 | 8,020.00 | 8,020.00 | 235,414 |
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.