Fine M-Tec CO.,LTD. (KOSDAQ:441270)
South Korea · Delayed Price · Currency is KRW 8,730.00
+160.00 (1.87%)
Oct 31, 2025, 3:30 PM KST
Fine M-Tec CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,570.00 | 8,910.00 | 8,570.00 | 8,760.00 | 8,760.00 | 2.22% | 352,947 |
| Oct 30, 2025 | 9,010.00 | 9,070.00 | 8,540.00 | 8,570.00 | 8,570.00 | -4.88% | 922,426 |
| Oct 29, 2025 | 9,040.00 | 9,180.00 | 8,860.00 | 9,010.00 | 9,010.00 | -0.33% | 578,604 |
| Oct 28, 2025 | 9,050.00 | 9,250.00 | 8,860.00 | 9,040.00 | 9,040.00 | -0.11% | 678,441 |
| Oct 27, 2025 | 8,920.00 | 9,140.00 | 8,810.00 | 9,050.00 | 9,050.00 | 2.26% | 821,316 |
| Oct 24, 2025 | 8,910.00 | 9,090.00 | 8,770.00 | 8,850.00 | 8,850.00 | -1.78% | 1,036,846 |
| Oct 23, 2025 | 9,140.00 | 9,270.00 | 8,900.00 | 9,010.00 | 9,010.00 | -1.42% | 711,168 |
| Oct 22, 2025 | 9,390.00 | 9,400.00 | 8,460.00 | 9,140.00 | 9,140.00 | -3.59% | 1,879,245 |
| Oct 21, 2025 | 9,880.00 | 10,500.00 | 9,450.00 | 9,480.00 | 9,480.00 | 1.28% | 3,167,580 |
| Oct 20, 2025 | 9,580.00 | 9,680.00 | 9,120.00 | 9,360.00 | 9,360.00 | -2.30% | 1,813,113 |
| Oct 17, 2025 | 9,900.00 | 10,080.00 | 9,550.00 | 9,580.00 | 9,580.00 | -3.23% | 631,609 |
| Oct 16, 2025 | 10,150.00 | 10,150.00 | 9,700.00 | 9,900.00 | 9,900.00 | -1.98% | 808,100 |
| Oct 15, 2025 | 9,970.00 | 10,170.00 | 9,730.00 | 10,100.00 | 10,100.00 | 2.85% | 656,651 |
| Oct 14, 2025 | 10,250.00 | 10,660.00 | 9,730.00 | 9,820.00 | 9,820.00 | -3.91% | 904,183 |
| Oct 13, 2025 | 10,400.00 | 10,540.00 | 10,050.00 | 10,220.00 | 10,220.00 | -4.75% | 961,464 |
| Oct 10, 2025 | 11,040.00 | 11,040.00 | 10,480.00 | 10,730.00 | 10,730.00 | -2.81% | 685,588 |
| Oct 2, 2025 | 11,350.00 | 11,360.00 | 10,910.00 | 11,040.00 | 11,040.00 | -2.65% | 375,601 |
| Oct 1, 2025 | 11,320.00 | 11,400.00 | 10,980.00 | 11,340.00 | 11,340.00 | 1.07% | 431,221 |
| Sep 30, 2025 | 10,880.00 | 11,570.00 | 10,680.00 | 11,220.00 | 11,220.00 | 1.17% | 809,927 |
| Sep 29, 2025 | 10,610.00 | 11,250.00 | 10,610.00 | 11,090.00 | 11,090.00 | 4.52% | 541,439 |
| Sep 26, 2025 | 10,920.00 | 11,090.00 | 10,450.00 | 10,610.00 | 10,610.00 | -2.93% | 577,034 |
| Sep 25, 2025 | 11,100.00 | 11,170.00 | 10,860.00 | 10,930.00 | 10,930.00 | -2.15% | 717,071 |
| Sep 24, 2025 | 11,280.00 | 11,390.00 | 11,060.00 | 11,170.00 | 11,170.00 | -0.98% | 564,379 |
| Sep 23, 2025 | 11,980.00 | 12,050.00 | 11,170.00 | 11,280.00 | 11,280.00 | -5.69% | 1,421,900 |
| Sep 22, 2025 | 12,640.00 | 12,790.00 | 11,900.00 | 11,960.00 | 11,960.00 | -5.38% | 1,114,035 |
| Sep 19, 2025 | 11,990.00 | 12,800.00 | 11,710.00 | 12,640.00 | 12,640.00 | 5.42% | 1,767,294 |
| Sep 18, 2025 | 11,980.00 | 12,200.00 | 11,740.00 | 11,990.00 | 11,990.00 | 0.08% | 858,407 |
| Sep 17, 2025 | 12,240.00 | 12,500.00 | 11,860.00 | 11,980.00 | 11,980.00 | -2.04% | 1,013,984 |
| Sep 16, 2025 | 12,500.00 | 12,610.00 | 12,130.00 | 12,230.00 | 12,230.00 | -1.92% | 761,785 |
| Sep 15, 2025 | 12,350.00 | 12,680.00 | 12,120.00 | 12,470.00 | 12,470.00 | 0.89% | 1,309,199 |
| Sep 12, 2025 | 12,630.00 | 12,860.00 | 12,240.00 | 12,360.00 | 12,360.00 | -2.14% | 1,179,696 |
| Sep 11, 2025 | 12,900.00 | 12,910.00 | 12,340.00 | 12,630.00 | 12,630.00 | -2.09% | 1,611,779 |
| Sep 10, 2025 | 12,920.00 | 13,150.00 | 12,630.00 | 12,900.00 | 12,900.00 | -0.15% | 1,330,405 |
| Sep 9, 2025 | 13,360.00 | 13,360.00 | 12,690.00 | 12,920.00 | 12,920.00 | -4.01% | 1,871,116 |
| Sep 8, 2025 | 13,310.00 | 13,780.00 | 13,050.00 | 13,460.00 | 13,460.00 | 1.58% | 2,537,955 |
| Sep 5, 2025 | 13,840.00 | 13,900.00 | 12,910.00 | 13,250.00 | 13,250.00 | -4.26% | 2,939,169 |
| Sep 4, 2025 | 13,410.00 | 14,060.00 | 13,150.00 | 13,840.00 | 13,840.00 | 2.75% | 7,466,613 |
| Sep 3, 2025 | 11,660.00 | 13,760.00 | 11,500.00 | 13,470.00 | 13,470.00 | 16.32% | 22,995,374 |
| Sep 2, 2025 | 11,710.00 | 11,930.00 | 10,840.00 | 11,580.00 | 11,580.00 | -2.03% | 2,618,606 |
| Sep 1, 2025 | 11,150.00 | 12,650.00 | 11,080.00 | 11,820.00 | 11,820.00 | 5.72% | 7,293,816 |
| Aug 29, 2025 | 12,140.00 | 12,330.00 | 11,080.00 | 11,180.00 | 11,180.00 | -5.25% | 2,917,206 |
| Aug 28, 2025 | 11,410.00 | 11,990.00 | 11,270.00 | 11,800.00 | 11,800.00 | 1.99% | 2,033,909 |
| 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 |