Fine M-Tec CO.,LTD. (KOSDAQ:441270)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,730
-310 (-2.81%)
Oct 10, 2025, 3:30 PM KST

Fine M-Tec CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202511,040.0011,040.0010,480.0010,730.0010,730.00-2.81%685,588
Oct 2, 202511,350.0011,360.0010,910.0011,040.0011,040.00-2.65%375,601
Oct 1, 202511,320.0011,400.0010,980.0011,340.0011,340.001.07%431,221
Sep 30, 202510,880.0011,570.0010,680.0011,220.0011,220.001.17%809,927
Sep 29, 202510,610.0011,250.0010,610.0011,090.0011,090.004.52%541,439
Sep 26, 202510,920.0011,090.0010,450.0010,610.0010,610.00-2.93%577,034
Sep 25, 202511,100.0011,170.0010,860.0010,930.0010,930.00-2.15%717,071
Sep 24, 202511,280.0011,390.0011,060.0011,170.0011,170.00-0.98%564,379
Sep 23, 202511,980.0012,050.0011,170.0011,280.0011,280.00-5.69%1,421,900
Sep 22, 202512,640.0012,790.0011,900.0011,960.0011,960.00-5.38%1,114,035
Sep 19, 202511,990.0012,800.0011,710.0012,640.0012,640.005.42%1,767,294
Sep 18, 202511,980.0012,200.0011,740.0011,990.0011,990.000.08%858,407
Sep 17, 202512,240.0012,500.0011,860.0011,980.0011,980.00-2.04%1,013,984
Sep 16, 202512,500.0012,610.0012,130.0012,230.0012,230.00-1.92%761,785
Sep 15, 202512,350.0012,680.0012,120.0012,470.0012,470.000.89%1,309,199
Sep 12, 202512,630.0012,860.0012,240.0012,360.0012,360.00-2.14%1,179,696
Sep 11, 202512,900.0012,910.0012,340.0012,630.0012,630.00-2.09%1,611,779
Sep 10, 202512,920.0013,150.0012,630.0012,900.0012,900.00-0.15%1,330,405
Sep 9, 202513,360.0013,360.0012,690.0012,920.0012,920.00-4.01%1,871,116
Sep 8, 202513,310.0013,780.0013,050.0013,460.0013,460.001.58%2,537,955
Sep 5, 202513,840.0013,900.0012,910.0013,250.0013,250.00-4.26%2,939,169
Sep 4, 202513,410.0014,060.0013,150.0013,840.0013,840.002.75%7,466,613
Sep 3, 202511,660.0013,760.0011,500.0013,470.0013,470.0016.32%22,995,374
Sep 2, 202511,710.0011,930.0010,840.0011,580.0011,580.00-2.03%2,618,606
Sep 1, 202511,150.0012,650.0011,080.0011,820.0011,820.005.72%7,293,816
Aug 29, 202512,140.0012,330.0011,080.0011,180.0011,180.00-5.25%2,917,206
Aug 28, 202511,410.0011,990.0011,270.0011,800.0011,800.001.99%2,033,909
Aug 27, 202511,500.0011,830.0011,370.0011,570.0011,570.000.61%1,413,023
Aug 26, 202510,900.0011,880.0010,690.0011,500.0011,500.004.83%4,502,798
Aug 25, 202510,230.0011,280.0010,230.0010,970.0010,970.008.61%4,979,062
Aug 22, 202510,040.0010,450.009,920.0010,100.0010,100.000.70%942,868
Aug 21, 202510,120.0010,540.009,980.0010,030.0010,030.00-1.96%846,254
Aug 20, 202510,380.0010,540.0010,100.0010,230.0010,230.00-4.21%1,180,575
Aug 19, 202510,340.0010,690.0010,110.0010,680.0010,680.002.40%2,326,031
Aug 18, 20259,690.0011,130.009,670.0010,430.0010,430.008.08%8,148,382
Aug 14, 202510,170.0010,190.009,530.009,650.009,650.00-5.11%1,573,245
Aug 13, 20259,990.0010,860.009,700.0010,170.0010,170.002.62%3,990,713
Aug 12, 202510,450.0010,610.009,850.009,910.009,910.00-3.41%1,224,853
Aug 11, 20259,890.0010,580.009,820.0010,260.0010,260.003.74%1,116,193
Aug 8, 202510,300.0010,390.009,770.009,890.009,890.00-3.98%1,147,405
Aug 7, 202510,730.0011,150.0010,110.0010,300.0010,300.00-1.15%1,647,669
Aug 6, 202510,830.0010,840.0010,310.0010,420.0010,420.00-4.23%1,141,139
Aug 5, 202510,690.0011,610.0010,550.0010,880.0010,880.003.52%3,624,542
Aug 4, 202510,880.0010,900.0010,230.0010,510.0010,510.00-3.40%1,249,053
Aug 1, 202511,210.0011,350.0010,090.0010,880.0010,880.00-4.56%2,311,396
Jul 31, 202510,810.0011,420.0010,520.0011,400.0011,400.005.46%1,283,150
Jul 30, 202510,810.0011,380.0010,650.0010,810.0010,810.000.28%1,199,576
Jul 29, 202510,700.0011,180.0010,450.0010,780.0010,780.00-969,367
Jul 28, 202511,050.0011,280.0010,040.0010,780.0010,780.00-2.44%1,719,063
Jul 25, 202510,450.0011,190.0010,350.0011,050.0011,050.004.74%1,549,122