Fine M-Tec CO.,LTD. (KOSDAQ:441270)
South Korea
· Delayed Price · Currency is KRW 8,590.00
-20.00 (-0.23%)
At close: Mar 6, 2026
Fine M-Tec CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,350.00 | 8,740.00 | 8,210.00 | 8,590.00 | 8,590.00 | -0.23% | 274,089 |
| Mar 5, 2026 | 8,260.00 | 8,850.00 | 8,260.00 | 8,610.00 | 8,610.00 | 8.85% | 461,750 |
| Mar 4, 2026 | 8,650.00 | 9,090.00 | 7,870.00 | 7,910.00 | 7,910.00 | -13.08% | 696,215 |
| Mar 3, 2026 | 9,500.00 | 9,600.00 | 9,100.00 | 9,100.00 | 9,100.00 | -7.43% | 911,763 |
| Feb 27, 2026 | 9,900.00 | 9,910.00 | 9,760.00 | 9,830.00 | 9,830.00 | -1.31% | 226,844 |
| Feb 26, 2026 | 10,020.00 | 10,100.00 | 9,740.00 | 9,960.00 | 9,960.00 | 0.50% | 540,796 |
| Feb 25, 2026 | 10,500.00 | 10,500.00 | 9,890.00 | 9,910.00 | 9,910.00 | -4.53% | 883,164 |
| Feb 24, 2026 | 10,380.00 | 10,580.00 | 10,190.00 | 10,380.00 | 10,380.00 | -1.80% | 482,351 |
| Feb 23, 2026 | 10,490.00 | 10,680.00 | 10,340.00 | 10,570.00 | 10,570.00 | 2.92% | 416,892 |
| Feb 20, 2026 | 10,660.00 | 10,730.00 | 10,130.00 | 10,270.00 | 10,270.00 | -4.29% | 648,042 |
| Feb 19, 2026 | 10,820.00 | 10,940.00 | 10,500.00 | 10,730.00 | 10,730.00 | -0.28% | 419,854 |
| Feb 13, 2026 | 11,320.00 | 11,400.00 | 10,740.00 | 10,760.00 | 10,760.00 | -7.80% | 830,187 |
| Feb 12, 2026 | 10,760.00 | 11,990.00 | 10,580.00 | 11,670.00 | 11,670.00 | 8.56% | 1,979,631 |
| Feb 11, 2026 | 10,940.00 | 11,090.00 | 10,570.00 | 10,750.00 | 10,750.00 | -1.74% | 879,900 |
| Feb 10, 2026 | 10,450.00 | 11,360.00 | 10,450.00 | 10,940.00 | 10,940.00 | 5.80% | 2,370,581 |
| Feb 9, 2026 | 9,620.00 | 10,410.00 | 9,620.00 | 10,340.00 | 10,340.00 | 9.42% | 943,262 |
| Feb 6, 2026 | 9,310.00 | 9,530.00 | 9,070.00 | 9,450.00 | 9,450.00 | -2.68% | 331,690 |
| Feb 5, 2026 | 9,870.00 | 10,200.00 | 9,610.00 | 9,710.00 | 9,710.00 | -3.38% | 340,398 |
| Feb 4, 2026 | 10,100.00 | 10,200.00 | 9,660.00 | 10,050.00 | 10,050.00 | -3.55% | 924,413 |
| Feb 3, 2026 | 9,450.00 | 10,530.00 | 9,330.00 | 10,420.00 | 10,420.00 | 12.16% | 1,051,592 |
| Feb 2, 2026 | 9,220.00 | 9,770.00 | 9,140.00 | 9,290.00 | 9,290.00 | -2.21% | 373,217 |
| Jan 30, 2026 | 9,690.00 | 9,830.00 | 9,360.00 | 9,500.00 | 9,500.00 | -0.21% | 471,435 |
| Jan 29, 2026 | 9,460.00 | 9,640.00 | 9,090.00 | 9,520.00 | 9,520.00 | 0.63% | 521,517 |
| Jan 28, 2026 | 9,450.00 | 9,560.00 | 9,245.00 | 9,460.00 | 9,460.00 | 0.42% | 426,820 |
| Jan 27, 2026 | 9,530.00 | 9,680.00 | 9,300.00 | 9,420.00 | 9,420.00 | -1.88% | 282,591 |
| Jan 26, 2026 | 9,330.00 | 9,680.00 | 9,160.00 | 9,600.00 | 9,600.00 | 2.89% | 545,437 |
| Jan 23, 2026 | 9,170.00 | 9,490.00 | 8,980.00 | 9,330.00 | 9,330.00 | 2.64% | 340,789 |
| Jan 22, 2026 | 9,060.00 | 9,160.00 | 8,890.00 | 9,090.00 | 9,090.00 | 3.18% | 332,930 |
| Jan 21, 2026 | 8,880.00 | 8,910.00 | 8,520.00 | 8,810.00 | 8,810.00 | -2.22% | 364,207 |
| Jan 20, 2026 | 9,210.00 | 9,260.00 | 8,950.00 | 9,010.00 | 9,010.00 | 0.45% | 380,755 |
| Jan 19, 2026 | 9,190.00 | 9,190.00 | 8,880.00 | 8,970.00 | 8,970.00 | -2.39% | 570,183 |
| Jan 16, 2026 | 9,410.00 | 9,740.00 | 9,010.00 | 9,190.00 | 9,190.00 | -2.75% | 523,503 |
| Jan 15, 2026 | 9,840.00 | 9,840.00 | 9,250.00 | 9,450.00 | 9,450.00 | -3.57% | 919,819 |
| Jan 14, 2026 | 10,070.00 | 10,070.00 | 9,650.00 | 9,800.00 | 9,800.00 | -1.80% | 338,019 |
| Jan 13, 2026 | 10,490.00 | 10,550.00 | 9,900.00 | 9,980.00 | 9,980.00 | -4.50% | 587,309 |
| Jan 12, 2026 | 10,790.00 | 10,790.00 | 10,340.00 | 10,450.00 | 10,450.00 | -1.42% | 374,236 |
| Jan 9, 2026 | 10,820.00 | 11,070.00 | 10,500.00 | 10,600.00 | 10,600.00 | 3.21% | 521,588 |
| Jan 8, 2026 | 10,800.00 | 10,860.00 | 10,240.00 | 10,270.00 | 10,270.00 | -3.39% | 398,961 |
| Jan 7, 2026 | 11,300.00 | 11,310.00 | 10,450.00 | 10,630.00 | 10,630.00 | -5.60% | 723,796 |
| Jan 6, 2026 | 11,060.00 | 11,430.00 | 11,020.00 | 11,260.00 | 11,260.00 | -0.35% | 525,010 |
| Jan 5, 2026 | 10,710.00 | 11,350.00 | 10,700.00 | 11,300.00 | 11,300.00 | 4.63% | 799,202 |
| Jan 2, 2026 | 9,830.00 | 10,860.00 | 9,830.00 | 10,800.00 | 10,800.00 | 9.87% | 1,118,242 |
| Dec 30, 2025 | 9,680.00 | 10,090.00 | 9,370.00 | 9,830.00 | 9,830.00 | 1.55% | 706,035 |
| Dec 29, 2025 | 9,640.00 | 9,930.00 | 9,410.00 | 9,680.00 | 9,680.00 | 0.94% | 685,467 |
| Dec 26, 2025 | 9,600.00 | 9,750.00 | 9,260.00 | 9,590.00 | 9,590.00 | 0.84% | 448,864 |
| Dec 24, 2025 | 9,300.00 | 9,770.00 | 9,300.00 | 9,510.00 | 9,510.00 | 1.28% | 619,079 |
| Dec 23, 2025 | 9,750.00 | 9,750.00 | 9,120.00 | 9,390.00 | 9,390.00 | -3.40% | 900,835 |
| Dec 22, 2025 | 10,000.00 | 10,190.00 | 9,460.00 | 9,720.00 | 9,720.00 | -2.41% | 948,691 |
| Dec 19, 2025 | 10,240.00 | 10,270.00 | 9,750.00 | 9,960.00 | 9,960.00 | -1.97% | 938,969 |
| Dec 18, 2025 | 9,160.00 | 10,440.00 | 9,160.00 | 10,160.00 | 10,160.00 | 7.74% | 1,684,712 |
| Dec 17, 2025 | 9,480.00 | 9,700.00 | 9,120.00 | 9,430.00 | 9,430.00 | 0.21% | 676,644 |
| Dec 16, 2025 | 9,890.00 | 10,005.00 | 9,390.00 | 9,410.00 | 9,410.00 | -5.90% | 633,009 |
| Dec 15, 2025 | 9,830.00 | 10,350.00 | 9,830.00 | 10,000.00 | 10,000.00 | -1.96% | 607,174 |
| Dec 12, 2025 | 9,930.00 | 10,390.00 | 9,800.00 | 10,200.00 | 10,200.00 | 3.24% | 1,040,728 |
| Dec 11, 2025 | 9,770.00 | 10,250.00 | 9,700.00 | 9,880.00 | 9,880.00 | 1.86% | 1,301,453 |
| Dec 10, 2025 | 9,200.00 | 10,050.00 | 9,150.00 | 9,700.00 | 9,700.00 | 7.78% | 2,703,175 |
| Dec 9, 2025 | 9,000.00 | 9,030.00 | 8,810.00 | 9,000.00 | 9,000.00 | -0.88% | 292,260 |
| Dec 8, 2025 | 9,120.00 | 9,200.00 | 8,920.00 | 9,080.00 | 9,080.00 | -0.44% | 408,708 |
| Dec 5, 2025 | 9,170.00 | 9,250.00 | 9,000.00 | 9,120.00 | 9,120.00 | -0.98% | 323,383 |
| Dec 4, 2025 | 9,620.00 | 9,620.00 | 9,170.00 | 9,210.00 | 9,210.00 | -4.26% | 523,428 |
| Dec 3, 2025 | 9,710.00 | 9,780.00 | 9,330.00 | 9,620.00 | 9,620.00 | 0.73% | 495,651 |
| Dec 2, 2025 | 9,400.00 | 9,550.00 | 9,240.00 | 9,550.00 | 9,550.00 | 1.60% | 262,690 |
| Dec 1, 2025 | 9,580.00 | 9,690.00 | 9,320.00 | 9,400.00 | 9,400.00 | -1.88% | 347,075 |
| Nov 28, 2025 | 9,650.00 | 9,900.00 | 9,480.00 | 9,580.00 | 9,580.00 | -0.62% | 578,546 |
| Nov 27, 2025 | 9,140.00 | 9,830.00 | 9,050.00 | 9,640.00 | 9,640.00 | 5.70% | 1,006,902 |
| Nov 26, 2025 | 8,500.00 | 9,170.00 | 8,360.00 | 9,120.00 | 9,120.00 | 9.48% | 1,049,982 |
| Nov 25, 2025 | 8,170.00 | 8,520.00 | 8,100.00 | 8,330.00 | 8,330.00 | 3.35% | 370,574 |
| Nov 24, 2025 | 8,330.00 | 8,520.00 | 8,010.00 | 8,060.00 | 8,060.00 | -1.71% | 397,692 |
| Nov 21, 2025 | 8,070.00 | 8,690.00 | 7,840.00 | 8,200.00 | 8,200.00 | -1.56% | 1,256,759 |
| Nov 20, 2025 | 9,010.00 | 9,100.00 | 8,220.00 | 8,330.00 | 8,330.00 | -6.93% | 1,200,247 |
| Nov 19, 2025 | 8,810.00 | 9,280.00 | 8,710.00 | 8,950.00 | 8,950.00 | 2.87% | 874,746 |
| Nov 18, 2025 | 9,710.00 | 9,850.00 | 7,990.00 | 8,700.00 | 8,700.00 | -6.85% | 2,891,855 |
| Nov 17, 2025 | 9,460.00 | 9,490.00 | 8,830.00 | 9,340.00 | 9,340.00 | -1.06% | 601,970 |
| Nov 14, 2025 | 9,250.00 | 9,720.00 | 9,250.00 | 9,440.00 | 9,440.00 | -1.87% | 440,803 |
| Nov 13, 2025 | 9,900.00 | 9,940.00 | 9,390.00 | 9,620.00 | 9,620.00 | -0.72% | 493,432 |
| Nov 12, 2025 | 9,580.00 | 9,880.00 | 9,260.00 | 9,690.00 | 9,690.00 | 1.15% | 712,965 |
| Nov 11, 2025 | 9,930.00 | 10,050.00 | 9,460.00 | 9,580.00 | 9,580.00 | -3.62% | 869,031 |
| Nov 10, 2025 | 9,470.00 | 10,090.00 | 9,000.00 | 9,940.00 | 9,940.00 | 6.20% | 1,236,343 |
| Nov 7, 2025 | 9,400.00 | 9,690.00 | 9,120.00 | 9,360.00 | 9,360.00 | -3.80% | 1,045,312 |
| Nov 6, 2025 | 9,160.00 | 9,900.00 | 9,030.00 | 9,730.00 | 9,730.00 | 8.59% | 1,918,607 |
| Nov 5, 2025 | 9,280.00 | 9,290.00 | 8,660.00 | 8,960.00 | 8,960.00 | -3.34% | 1,001,023 |
| Nov 4, 2025 | 9,150.00 | 9,500.00 | 8,940.00 | 9,270.00 | 9,270.00 | 2.54% | 907,516 |
| Nov 3, 2025 | 8,770.00 | 9,360.00 | 8,740.00 | 9,040.00 | 9,040.00 | 3.55% | 896,893 |
| Oct 31, 2025 | 8,570.00 | 8,910.00 | 8,570.00 | 8,730.00 | 8,730.00 | 1.87% | 496,062 |
| Oct 30, 2025 | 9,010.00 | 9,070.00 | 8,540.00 | 8,570.00 | 8,570.00 | -4.88% | 925,565 |
| Oct 29, 2025 | 9,040.00 | 9,180.00 | 8,860.00 | 9,010.00 | 9,010.00 | -0.33% | 578,604 |
| Oct 28, 2025 | 9,050.00 | 9,250.00 | 8,860.00 | 9,040.00 | 9,040.00 | -0.11% | 678,441 |
| Oct 27, 2025 | 8,920.00 | 9,140.00 | 8,810.00 | 9,050.00 | 9,050.00 | 2.26% | 821,316 |
| Oct 24, 2025 | 8,910.00 | 9,090.00 | 8,770.00 | 8,850.00 | 8,850.00 | -1.78% | 1,020,791 |
| Oct 23, 2025 | 9,140.00 | 9,270.00 | 8,900.00 | 9,010.00 | 9,010.00 | -1.42% | 704,256 |
| Oct 22, 2025 | 9,390.00 | 9,400.00 | 8,460.00 | 9,140.00 | 9,140.00 | -3.59% | 1,879,245 |
| Oct 21, 2025 | 9,880.00 | 10,500.00 | 9,450.00 | 9,480.00 | 9,480.00 | 1.28% | 3,167,580 |
| Oct 20, 2025 | 9,580.00 | 9,680.00 | 9,120.00 | 9,360.00 | 9,360.00 | -2.30% | 1,813,113 |
| Oct 17, 2025 | 9,900.00 | 10,080.00 | 9,550.00 | 9,580.00 | 9,580.00 | -3.23% | 631,333 |
| Oct 16, 2025 | 10,150.00 | 10,150.00 | 9,700.00 | 9,900.00 | 9,900.00 | -1.98% | 808,100 |
| Oct 15, 2025 | 9,970.00 | 10,170.00 | 9,730.00 | 10,100.00 | 10,100.00 | 2.85% | 642,881 |
| Oct 14, 2025 | 10,250.00 | 10,660.00 | 9,730.00 | 9,820.00 | 9,820.00 | -3.91% | 898,683 |
| Oct 13, 2025 | 10,400.00 | 10,540.00 | 10,050.00 | 10,220.00 | 10,220.00 | -4.75% | 961,464 |
| Oct 10, 2025 | 11,040.00 | 11,040.00 | 10,480.00 | 10,730.00 | 10,730.00 | -2.81% | 685,588 |
| Oct 2, 2025 | 11,350.00 | 11,360.00 | 10,910.00 | 11,040.00 | 11,040.00 | -2.65% | 375,601 |