Fine M-Tec CO.,LTD. (KOSDAQ:441270)
South Korea · Delayed Price · Currency is KRW 9,310.00
+90.00 (0.98%)
Sep 4, 2026, 12:20 PM KST
Fine M-Tec CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8,460.00 | 9,770.00 | 8,240.00 | 9,220.00 | 9,220.00 | 18.81% | 7,024,688 |
| Sep 2, 2026 | 8,100.00 | 8,250.00 | 7,670.00 | 7,760.00 | 7,760.00 | -7.29% | 355,196 |
| Sep 1, 2026 | 8,450.00 | 8,490.00 | 8,090.00 | 8,370.00 | 8,370.00 | 0.60% | 431,194 |
| Aug 31, 2026 | 8,000.00 | 8,320.00 | 7,650.00 | 8,320.00 | 8,320.00 | 1.71% | 374,358 |
| Aug 28, 2026 | 8,160.00 | 8,450.00 | 7,980.00 | 8,180.00 | 8,180.00 | 1.24% | 487,156 |
| Aug 27, 2026 | 7,010.00 | 8,250.00 | 6,900.00 | 8,080.00 | 8,080.00 | 17.44% | 1,049,193 |
| Aug 26, 2026 | 6,930.00 | 6,930.00 | 6,710.00 | 6,880.00 | 6,880.00 | -0.58% | 377,738 |
| Aug 25, 2026 | 6,660.00 | 6,980.00 | 6,330.00 | 6,920.00 | 6,920.00 | 3.13% | 380,500 |
| Aug 24, 2026 | 6,850.00 | 6,940.00 | 6,580.00 | 6,710.00 | 6,710.00 | -2.47% | 183,719 |
| Aug 21, 2026 | 6,920.00 | 7,050.00 | 6,710.00 | 6,880.00 | 6,880.00 | -3.37% | 291,475 |
| Aug 20, 2026 | 7,180.00 | 7,220.00 | 6,880.00 | 7,120.00 | 7,120.00 | 0.42% | 476,405 |
| Aug 19, 2026 | 7,300.00 | 7,560.00 | 7,040.00 | 7,090.00 | 7,090.00 | -7.44% | 422,497 |
| Aug 18, 2026 | 8,850.00 | 8,860.00 | 7,570.00 | 7,660.00 | 7,660.00 | -12.36% | 1,274,638 |
| Aug 14, 2026 | 9,150.00 | 9,250.00 | 8,570.00 | 8,740.00 | 8,740.00 | -3.96% | 374,964 |
| Aug 13, 2026 | 8,800.00 | 9,380.00 | 8,720.00 | 9,100.00 | 9,100.00 | 4.24% | 439,116 |
| Aug 12, 2026 | 8,800.00 | 9,100.00 | 8,560.00 | 8,730.00 | 8,730.00 | -2.24% | 367,597 |
| Aug 11, 2026 | 9,360.00 | 9,360.00 | 8,680.00 | 8,930.00 | 8,930.00 | -2.51% | 401,544 |
| Aug 10, 2026 | 8,910.00 | 9,400.00 | 8,820.00 | 9,160.00 | 9,160.00 | 5.29% | 639,215 |
| Aug 7, 2026 | 8,390.00 | 8,940.00 | 8,320.00 | 8,700.00 | 8,700.00 | 4.82% | 889,829 |
| Aug 6, 2026 | 8,370.00 | 8,780.00 | 8,260.00 | 8,300.00 | 8,300.00 | -2.01% | 463,566 |
| Aug 5, 2026 | 8,150.00 | 8,490.00 | 7,920.00 | 8,470.00 | 8,470.00 | 6.14% | 404,129 |
| Aug 4, 2026 | 7,650.00 | 8,020.00 | 7,470.00 | 7,980.00 | 7,980.00 | 9.77% | 493,677 |
| Aug 3, 2026 | 7,280.00 | 7,580.00 | 7,050.00 | 7,270.00 | 7,270.00 | 2.97% | 346,024 |
| Jul 31, 2026 | 6,300.00 | 7,160.00 | 6,290.00 | 7,060.00 | 7,060.00 | 18.66% | 346,563 |
| Jul 30, 2026 | 5,950.00 | 6,490.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.17% | 239,420 |
| Jul 29, 2026 | 6,210.00 | 6,530.00 | 5,700.00 | 5,940.00 | 5,940.00 | -3.57% | 326,115 |
| Jul 28, 2026 | 6,670.00 | 6,700.00 | 6,040.00 | 6,160.00 | 6,160.00 | -8.47% | 181,447 |
| Jul 27, 2026 | 7,020.00 | 7,030.00 | 6,550.00 | 6,730.00 | 6,730.00 | -1.03% | 98,079 |
| Jul 24, 2026 | 6,820.00 | 7,120.00 | 6,630.00 | 6,800.00 | 6,800.00 | -0.87% | 199,646 |
| Jul 23, 2026 | 6,780.00 | 6,910.00 | 6,590.00 | 6,860.00 | 6,860.00 | 0.73% | 172,757 |
| Jul 22, 2026 | 6,960.00 | 7,240.00 | 6,510.00 | 6,810.00 | 6,810.00 | -0.29% | 268,654 |
| Jul 21, 2026 | 6,590.00 | 7,100.00 | 6,520.00 | 6,830.00 | 6,830.00 | 3.80% | 152,285 |
| Jul 20, 2026 | 6,770.00 | 6,940.00 | 6,540.00 | 6,580.00 | 6,580.00 | -4.08% | 98,099 |
| Jul 16, 2026 | 6,900.00 | 7,080.00 | 6,700.00 | 6,860.00 | 6,860.00 | -0.72% | 108,811 |
| Jul 15, 2026 | 6,380.00 | 6,960.00 | 6,100.00 | 6,910.00 | 6,910.00 | 14.21% | 187,451 |
| Jul 14, 2026 | 6,030.00 | 6,320.00 | 5,830.00 | 6,050.00 | 6,050.00 | -1.47% | 221,472 |
| Jul 13, 2026 | 6,560.00 | 6,720.00 | 5,910.00 | 6,140.00 | 6,140.00 | -5.10% | 137,978 |
| Jul 10, 2026 | 6,110.00 | 6,530.00 | 6,110.00 | 6,470.00 | 6,470.00 | 9.66% | 107,646 |
| Jul 9, 2026 | 5,880.00 | 6,090.00 | 5,780.00 | 5,900.00 | 5,900.00 | - | 131,578 |
| Jul 8, 2026 | 5,910.00 | 6,390.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.53% | 150,457 |
| Jul 7, 2026 | 6,420.00 | 6,580.00 | 6,000.00 | 6,180.00 | 6,180.00 | -4.48% | 224,569 |
| Jul 6, 2026 | 7,140.00 | 7,220.00 | 6,320.00 | 6,470.00 | 6,470.00 | -13.27% | 470,573 |
| Jul 3, 2026 | 7,470.00 | 7,550.00 | 6,760.00 | 7,460.00 | 7,460.00 | 16.38% | 1,449,167 |
| Jul 2, 2026 | 6,610.00 | 6,860.00 | 6,340.00 | 6,410.00 | 6,410.00 | -6.56% | 216,165 |
| Jul 1, 2026 | 6,470.00 | 7,000.00 | 6,280.00 | 6,860.00 | 6,860.00 | 9.06% | 189,113 |
| Jun 30, 2026 | 6,260.00 | 6,500.00 | 6,200.00 | 6,290.00 | 6,290.00 | -1.87% | 164,398 |
| Jun 29, 2026 | 5,710.00 | 6,450.00 | 5,660.00 | 6,410.00 | 6,410.00 | 13.65% | 339,369 |
| Jun 26, 2026 | 6,130.00 | 6,210.00 | 5,340.00 | 5,640.00 | 5,640.00 | -10.05% | 794,160 |
| Jun 25, 2026 | 6,530.00 | 6,680.00 | 6,180.00 | 6,270.00 | 6,270.00 | -3.39% | 291,699 |
| Jun 24, 2026 | 6,590.00 | 6,790.00 | 6,330.00 | 6,490.00 | 6,490.00 | -1.22% | 165,876 |