Fine M-Tec CO.,LTD. (KOSDAQ:441270)
South Korea
· Delayed Price · Currency is KRW 10,430
-20 (-0.19%)
Apr 29, 2026, 3:30 PM KST
Fine M-Tec CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 473,858 |
| 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 |
| Mar 10, 2026 | 8,490.00 | 9,190.00 | 8,380.00 | 9,010.00 | 9,010.00 | 12.63% | 386,350 |
| Mar 9, 2026 | 8,010.00 | 8,100.00 | 7,650.00 | 8,000.00 | 8,000.00 | -6.87% | 281,145 |
| 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 |