Fine M-Tec CO.,LTD. (KOSDAQ:441270)
South Korea · Delayed Price · Currency is KRW 9,700.00
+300.00 (3.19%)
May 21, 2026, 3:30 PM KST
Fine M-Tec CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9,510.00 | 9,940.00 | 9,490.00 | 9,700.00 | 9,700.00 | 3.19% | 253,240 |
| May 20, 2026 | 9,760.00 | 9,870.00 | 9,210.00 | 9,400.00 | 9,400.00 | -5.05% | 285,323 |
| May 19, 2026 | 9,660.00 | 10,380.00 | 9,360.00 | 9,900.00 | 9,900.00 | 1.43% | 434,893 |
| May 18, 2026 | 9,830.00 | 9,900.00 | 9,430.00 | 9,760.00 | 9,760.00 | -1.81% | 252,844 |
| May 15, 2026 | 10,570.00 | 10,660.00 | 9,660.00 | 9,940.00 | 9,940.00 | -5.33% | 606,158 |
| May 14, 2026 | 10,610.00 | 10,850.00 | 10,330.00 | 10,500.00 | 10,500.00 | -1.41% | 312,847 |
| May 13, 2026 | 10,060.00 | 11,130.00 | 9,830.00 | 10,650.00 | 10,650.00 | 5.55% | 883,993 |
| May 12, 2026 | 10,390.00 | 10,640.00 | 9,800.00 | 10,090.00 | 10,090.00 | -2.98% | 464,818 |
| May 11, 2026 | 10,660.00 | 10,690.00 | 10,170.00 | 10,400.00 | 10,400.00 | -1.05% | 356,217 |
| May 8, 2026 | 10,300.00 | 10,610.00 | 10,210.00 | 10,510.00 | 10,510.00 | 1.55% | 236,155 |
| May 7, 2026 | 10,760.00 | 10,780.00 | 10,260.00 | 10,350.00 | 10,350.00 | -3.99% | 530,597 |
| May 6, 2026 | 11,030.00 | 11,060.00 | 10,570.00 | 10,780.00 | 10,780.00 | -1.46% | 369,537 |
| May 4, 2026 | 11,010.00 | 11,230.00 | 10,810.00 | 10,940.00 | 10,940.00 | 5.39% | 485,859 |
| Apr 30, 2026 | 10,730.00 | 10,750.00 | 10,350.00 | 10,380.00 | 10,380.00 | -0.48% | 345,236 |
| Apr 29, 2026 | 10,530.00 | 10,540.00 | 10,200.00 | 10,430.00 | 10,430.00 | -0.19% | 392,070 |
| Apr 28, 2026 | 10,770.00 | 10,810.00 | 10,350.00 | 10,450.00 | 10,450.00 | -3.15% | 391,714 |
| Apr 27, 2026 | 10,890.00 | 10,890.00 | 10,570.00 | 10,790.00 | 10,790.00 | 0.47% | 324,691 |
| Apr 24, 2026 | 10,790.00 | 10,830.00 | 10,590.00 | 10,740.00 | 10,740.00 | - | 292,916 |
| Apr 23, 2026 | 11,370.00 | 11,410.00 | 10,480.00 | 10,740.00 | 10,740.00 | -5.37% | 752,888 |
| Apr 22, 2026 | 11,520.00 | 11,530.00 | 11,130.00 | 11,350.00 | 11,350.00 | -1.82% | 403,591 |
| Apr 21, 2026 | 11,910.00 | 11,910.00 | 11,520.00 | 11,560.00 | 11,560.00 | -0.94% | 473,888 |
| Apr 20, 2026 | 11,950.00 | 12,190.00 | 11,610.00 | 11,670.00 | 11,670.00 | -2.75% | 732,905 |
| Apr 17, 2026 | 11,200.00 | 12,420.00 | 10,830.00 | 12,000.00 | 12,000.00 | 7.14% | 2,255,353 |
| Apr 16, 2026 | 10,230.00 | 11,340.00 | 10,050.00 | 11,200.00 | 11,200.00 | 11.44% | 1,783,620 |
| Apr 15, 2026 | 10,450.00 | 10,490.00 | 9,810.00 | 10,050.00 | 10,050.00 | -1.76% | 787,759 |
| Apr 14, 2026 | 10,150.00 | 10,600.00 | 10,010.00 | 10,230.00 | 10,230.00 | 3.54% | 341,435 |
| Apr 13, 2026 | 9,500.00 | 10,040.00 | 9,470.00 | 9,880.00 | 9,880.00 | 0.20% | 295,419 |
| Apr 10, 2026 | 9,760.00 | 10,050.00 | 9,560.00 | 9,860.00 | 9,860.00 | 2.82% | 339,213 |
| Apr 9, 2026 | 9,340.00 | 9,670.00 | 9,250.00 | 9,590.00 | 9,590.00 | 2.79% | 421,113 |
| Apr 8, 2026 | 9,420.00 | 9,480.00 | 9,000.00 | 9,330.00 | 9,330.00 | 2.87% | 767,199 |
| Apr 7, 2026 | 9,400.00 | 9,420.00 | 8,850.00 | 9,070.00 | 9,070.00 | -0.55% | 353,212 |
| Apr 6, 2026 | 9,550.00 | 9,770.00 | 9,090.00 | 9,120.00 | 9,120.00 | -3.59% | 444,907 |
| Apr 3, 2026 | 9,700.00 | 9,850.00 | 9,380.00 | 9,460.00 | 9,460.00 | -0.21% | 369,321 |
| Apr 2, 2026 | 10,460.00 | 10,460.00 | 9,350.00 | 9,480.00 | 9,480.00 | -8.41% | 372,395 |
| Apr 1, 2026 | 10,000.00 | 10,420.00 | 9,910.00 | 10,350.00 | 10,350.00 | 8.04% | 326,017 |
| Mar 31, 2026 | 9,900.00 | 10,070.00 | 9,460.00 | 9,580.00 | 9,580.00 | -4.58% | 338,958 |
| Mar 30, 2026 | 9,700.00 | 10,100.00 | 9,700.00 | 10,040.00 | 10,040.00 | -4.02% | 208,421 |
| Mar 27, 2026 | 10,180.00 | 10,540.00 | 10,060.00 | 10,460.00 | 10,460.00 | -0.19% | 307,953 |
| Mar 26, 2026 | 10,700.00 | 10,860.00 | 10,120.00 | 10,480.00 | 10,480.00 | -3.41% | 442,885 |
| Mar 25, 2026 | 10,830.00 | 11,120.00 | 10,650.00 | 10,850.00 | 10,850.00 | 1.40% | 287,855 |
| Mar 24, 2026 | 11,460.00 | 11,590.00 | 10,340.00 | 10,700.00 | 10,700.00 | -4.46% | 779,315 |
| Mar 23, 2026 | 11,120.00 | 11,360.00 | 10,800.00 | 11,200.00 | 11,200.00 | -3.11% | 661,629 |
| Mar 20, 2026 | 10,810.00 | 11,770.00 | 10,730.00 | 11,560.00 | 11,560.00 | 8.54% | 1,882,752 |
| Mar 19, 2026 | 10,630.00 | 10,880.00 | 10,510.00 | 10,650.00 | 10,650.00 | -3.09% | 507,284 |
| Mar 18, 2026 | 11,060.00 | 11,540.00 | 10,890.00 | 10,990.00 | 10,990.00 | 4.17% | 737,700 |
| Mar 17, 2026 | 11,160.00 | 11,240.00 | 10,550.00 | 10,550.00 | 10,550.00 | -2.76% | 966,971 |
| Mar 16, 2026 | 10,910.00 | 11,300.00 | 10,670.00 | 10,850.00 | 10,850.00 | -1.54% | 919,850 |
| Mar 13, 2026 | 9,410.00 | 11,700.00 | 9,400.00 | 11,020.00 | 11,020.00 | 11.09% | 3,580,167 |
| Mar 12, 2026 | 10,000.00 | 10,550.00 | 9,800.00 | 9,920.00 | 9,920.00 | -2.65% | 642,196 |
| Mar 11, 2026 | 9,160.00 | 10,250.00 | 8,970.00 | 10,190.00 | 10,190.00 | 13.10% | 1,613,760 |