Fine M-Tec CO.,LTD. (KOSDAQ:441270)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20258,570.008,910.008,570.008,760.008,760.002.22%352,947
Oct 30, 20259,010.009,070.008,540.008,570.008,570.00-4.88%922,426
Oct 29, 20259,040.009,180.008,860.009,010.009,010.00-0.33%578,604
Oct 28, 20259,050.009,250.008,860.009,040.009,040.00-0.11%678,441
Oct 27, 20258,920.009,140.008,810.009,050.009,050.002.26%821,316
Oct 24, 20258,910.009,090.008,770.008,850.008,850.00-1.78%1,036,846
Oct 23, 20259,140.009,270.008,900.009,010.009,010.00-1.42%711,168
Oct 22, 20259,390.009,400.008,460.009,140.009,140.00-3.59%1,879,245
Oct 21, 20259,880.0010,500.009,450.009,480.009,480.001.28%3,167,580
Oct 20, 20259,580.009,680.009,120.009,360.009,360.00-2.30%1,813,113
Oct 17, 20259,900.0010,080.009,550.009,580.009,580.00-3.23%631,609
Oct 16, 202510,150.0010,150.009,700.009,900.009,900.00-1.98%808,100
Oct 15, 20259,970.0010,170.009,730.0010,100.0010,100.002.85%656,651
Oct 14, 202510,250.0010,660.009,730.009,820.009,820.00-3.91%904,183
Oct 13, 202510,400.0010,540.0010,050.0010,220.0010,220.00-4.75%961,464
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