Fine M-Tec CO.,LTD. (KOSDAQ:441270)
South Korea · Delayed Price · Currency is KRW 8,930.00
-230.00 (-2.51%)
Aug 11, 2026, 3:30 PM KST
Fine M-Tec CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 7,100.00 | 7,300.00 | 6,520.00 | 6,570.00 | 6,570.00 | -8.24% | 252,625 |
| Jun 22, 2026 | 7,210.00 | 7,390.00 | 6,970.00 | 7,160.00 | 7,160.00 | -3.24% | 194,507 |
| Jun 19, 2026 | 7,560.00 | 7,830.00 | 7,120.00 | 7,400.00 | 7,400.00 | -2.12% | 280,442 |
| Jun 18, 2026 | 7,840.00 | 7,880.00 | 7,490.00 | 7,560.00 | 7,560.00 | -4.06% | 120,216 |
| Jun 17, 2026 | 8,010.00 | 8,170.00 | 7,750.00 | 7,880.00 | 7,880.00 | -1.50% | 251,111 |
| Jun 16, 2026 | 8,150.00 | 8,260.00 | 7,900.00 | 8,000.00 | 8,000.00 | 0.38% | 163,039 |
| Jun 15, 2026 | 8,090.00 | 8,090.00 | 7,610.00 | 7,970.00 | 7,970.00 | 4.18% | 299,639 |
| Jun 12, 2026 | 7,510.00 | 7,820.00 | 7,510.00 | 7,650.00 | 7,650.00 | 5.37% | 126,344 |
| Jun 11, 2026 | 6,960.00 | 7,270.00 | 6,900.00 | 7,260.00 | 7,260.00 | -0.14% | 402,265 |
| Jun 10, 2026 | 7,330.00 | 7,490.00 | 7,020.00 | 7,270.00 | 7,270.00 | -2.94% | 173,539 |
| Jun 9, 2026 | 7,390.00 | 7,580.00 | 7,200.00 | 7,490.00 | 7,490.00 | 3.17% | 177,940 |
| Jun 8, 2026 | 7,250.00 | 7,820.00 | 7,120.00 | 7,260.00 | 7,260.00 | -9.25% | 435,957 |
| Jun 5, 2026 | 7,940.00 | 8,370.00 | 7,660.00 | 8,000.00 | 8,000.00 | -1.36% | 275,243 |
| Jun 4, 2026 | 8,150.00 | 8,560.00 | 8,010.00 | 8,110.00 | 8,110.00 | -2.87% | 265,882 |
| Jun 2, 2026 | 8,320.00 | 8,420.00 | 7,920.00 | 8,350.00 | 8,350.00 | -0.60% | 655,306 |
| Jun 1, 2026 | 9,000.00 | 9,050.00 | 8,320.00 | 8,400.00 | 8,400.00 | -7.39% | 565,729 |
| May 29, 2026 | 9,520.00 | 9,530.00 | 8,930.00 | 9,070.00 | 9,070.00 | -4.73% | 362,702 |