Fine M-Tec CO.,LTD. (KOSDAQ:441270)
South Korea · Delayed Price · Currency is KRW 11,280
-520 (-4.41%)
Aug 29, 2025, 12:40 PM KST
Fine M-Tec CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11,410.00 | 11,990.00 | 11,270.00 | 11,800.00 | 11,800.00 | 1.99% | 2,024,570 |
| Aug 27, 2025 | 11,500.00 | 11,830.00 | 11,370.00 | 11,570.00 | 11,570.00 | 0.61% | 1,413,023 |
| Aug 26, 2025 | 10,900.00 | 11,880.00 | 10,690.00 | 11,500.00 | 11,500.00 | 4.83% | 4,502,798 |
| Aug 25, 2025 | 10,230.00 | 11,280.00 | 10,230.00 | 10,970.00 | 10,970.00 | 8.61% | 4,979,062 |
| Aug 22, 2025 | 10,040.00 | 10,450.00 | 9,920.00 | 10,100.00 | 10,100.00 | 0.70% | 942,868 |
| Aug 21, 2025 | 10,120.00 | 10,540.00 | 9,980.00 | 10,030.00 | 10,030.00 | -1.96% | 846,254 |
| Aug 20, 2025 | 10,380.00 | 10,540.00 | 10,100.00 | 10,230.00 | 10,230.00 | -4.21% | 1,180,575 |
| Aug 19, 2025 | 10,340.00 | 10,690.00 | 10,110.00 | 10,680.00 | 10,680.00 | 2.40% | 2,326,031 |
| Aug 18, 2025 | 9,690.00 | 11,130.00 | 9,670.00 | 10,430.00 | 10,430.00 | 8.08% | 8,148,382 |
| Aug 14, 2025 | 10,170.00 | 10,190.00 | 9,530.00 | 9,650.00 | 9,650.00 | -5.11% | 1,573,245 |
| Aug 13, 2025 | 9,990.00 | 10,860.00 | 9,700.00 | 10,170.00 | 10,170.00 | 2.62% | 3,990,713 |
| Aug 12, 2025 | 10,450.00 | 10,610.00 | 9,850.00 | 9,910.00 | 9,910.00 | -3.41% | 1,224,853 |
| Aug 11, 2025 | 9,890.00 | 10,580.00 | 9,820.00 | 10,260.00 | 10,260.00 | 3.74% | 1,116,193 |
| Aug 8, 2025 | 10,300.00 | 10,390.00 | 9,770.00 | 9,890.00 | 9,890.00 | -3.98% | 1,147,405 |
| Aug 7, 2025 | 10,730.00 | 11,150.00 | 10,110.00 | 10,300.00 | 10,300.00 | -1.15% | 1,647,669 |
| Aug 6, 2025 | 10,830.00 | 10,840.00 | 10,310.00 | 10,420.00 | 10,420.00 | -4.23% | 1,141,139 |
| Aug 5, 2025 | 10,690.00 | 11,610.00 | 10,550.00 | 10,880.00 | 10,880.00 | 3.52% | 3,624,542 |
| Aug 4, 2025 | 10,880.00 | 10,900.00 | 10,230.00 | 10,510.00 | 10,510.00 | -3.40% | 1,249,053 |
| Aug 1, 2025 | 11,210.00 | 11,350.00 | 10,090.00 | 10,880.00 | 10,880.00 | -4.56% | 2,311,396 |
| Jul 31, 2025 | 10,810.00 | 11,420.00 | 10,520.00 | 11,400.00 | 11,400.00 | 5.46% | 1,283,150 |
| Jul 30, 2025 | 10,810.00 | 11,380.00 | 10,650.00 | 10,810.00 | 10,810.00 | 0.28% | 1,199,576 |
| Jul 29, 2025 | 10,700.00 | 11,180.00 | 10,450.00 | 10,780.00 | 10,780.00 | - | 969,367 |
| Jul 28, 2025 | 11,050.00 | 11,280.00 | 10,040.00 | 10,780.00 | 10,780.00 | -2.44% | 1,719,063 |
| Jul 25, 2025 | 10,450.00 | 11,190.00 | 10,350.00 | 11,050.00 | 11,050.00 | 4.74% | 1,549,122 |
| Jul 24, 2025 | 11,220.00 | 11,380.00 | 10,500.00 | 10,550.00 | 10,550.00 | -5.97% | 2,243,037 |
| Jul 23, 2025 | 11,430.00 | 11,640.00 | 10,700.00 | 11,220.00 | 11,220.00 | -3.53% | 2,782,307 |
| Jul 22, 2025 | 12,180.00 | 12,260.00 | 11,430.00 | 11,630.00 | 11,630.00 | -3.88% | 2,924,224 |
| Jul 21, 2025 | 11,700.00 | 12,420.00 | 11,460.00 | 12,100.00 | 12,100.00 | 6.61% | 7,624,219 |
| Jul 18, 2025 | 10,650.00 | 11,950.00 | 10,460.00 | 11,350.00 | 11,350.00 | 9.77% | 25,978,825 |
| Jul 17, 2025 | 10,720.00 | 11,290.00 | 10,210.00 | 10,340.00 | 10,340.00 | -3.54% | 9,585,621 |
| Jul 16, 2025 | 9,400.00 | 11,430.00 | 9,040.00 | 10,720.00 | 10,720.00 | 15.52% | 54,853,313 |
| Jul 15, 2025 | 7,240.00 | 9,280.00 | 7,010.00 | 9,280.00 | 9,280.00 | 29.97% | 10,854,098 |
| Jul 14, 2025 | 7,030.00 | 7,210.00 | 6,610.00 | 7,140.00 | 7,140.00 | 0.71% | 1,130,576 |
| Jul 11, 2025 | 6,800.00 | 7,800.00 | 6,670.00 | 7,090.00 | 7,090.00 | 6.46% | 3,538,883 |
| Jul 10, 2025 | 6,450.00 | 6,800.00 | 6,310.00 | 6,660.00 | 6,660.00 | 4.23% | 756,302 |
| Jul 9, 2025 | 6,400.00 | 6,540.00 | 6,210.00 | 6,390.00 | 6,390.00 | -0.31% | 437,122 |
| Jul 8, 2025 | 6,980.00 | 7,120.00 | 6,350.00 | 6,410.00 | 6,410.00 | -19.77% | 1,784,616 |
| Jul 7, 2025 | 6,840.00 | 7,990.00 | 6,410.00 | 7,990.00 | 7,990.00 | 16.13% | 610,369 |
| Jul 4, 2025 | 6,960.00 | 7,310.00 | 6,880.00 | 6,880.00 | 6,880.00 | -1.15% | 474,786 |
| Jul 3, 2025 | 6,810.00 | 7,100.00 | 6,620.00 | 6,960.00 | 6,960.00 | 2.35% | 477,254 |
| Jul 2, 2025 | 6,500.00 | 6,920.00 | 6,220.00 | 6,800.00 | 6,800.00 | 3.66% | 517,740 |
| Jul 1, 2025 | 6,600.00 | 6,880.00 | 6,470.00 | 6,560.00 | 6,560.00 | -0.15% | 521,579 |
| Jun 30, 2025 | 6,770.00 | 7,040.00 | 6,510.00 | 6,570.00 | 6,570.00 | -2.95% | 334,353 |
| Jun 27, 2025 | 6,840.00 | 6,900.00 | 6,590.00 | 6,770.00 | 6,770.00 | -2.03% | 244,681 |
| Jun 26, 2025 | 6,700.00 | 6,980.00 | 6,460.00 | 6,910.00 | 6,910.00 | 3.13% | 658,465 |
| Jun 25, 2025 | 5,970.00 | 6,830.00 | 5,650.00 | 6,700.00 | 6,700.00 | 13.56% | 1,304,337 |
| Jun 24, 2025 | 5,640.00 | 5,910.00 | 5,590.00 | 5,900.00 | 5,900.00 | 7.27% | 317,088 |
| Jun 23, 2025 | 5,520.00 | 5,560.00 | 5,310.00 | 5,500.00 | 5,500.00 | -3.51% | 181,894 |
| Jun 20, 2025 | 5,440.00 | 5,720.00 | 5,260.00 | 5,700.00 | 5,700.00 | 4.78% | 311,795 |
| Jun 19, 2025 | 5,480.00 | 5,580.00 | 5,330.00 | 5,440.00 | 5,440.00 | 0.18% | 140,870 |