Fine M-Tec Co.,Ltd. 441270
KRX · South Korea · Producer Manufacturing
KRW 9,470.00+60.00 (+0.64%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9,410.00 | +0.97% | KRW 9,120.00 | KRW 9,510.00 | KRW 9,070.00 | 442.47K |
| 2026-09-30 | KRW 9,320.00 | +5.43% | KRW 9,250.00 | KRW 9,850.00 | KRW 9,190.00 | 1.90M |
| 2026-09-29 | KRW 8,840.00 | +1.03% | KRW 8,780.00 | KRW 8,950.00 | KRW 8,550.00 | 403.38K |
| 2026-09-28 | KRW 8,750.00 | 0.00% | KRW 8,730.00 | KRW 8,930.00 | KRW 8,530.00 |
| 345.52K |
| 2026-09-23 | KRW 8,750.00 | +4.67% | KRW 8,550.00 | KRW 8,800.00 | KRW 8,450.00 | 427.64K |
| 2026-09-22 | KRW 8,360.00 | -2.34% | KRW 8,690.00 | KRW 8,690.00 | KRW 8,350.00 | 435.54K |
| 2026-09-21 | KRW 8,560.00 | -5.41% | KRW 8,960.00 | KRW 8,960.00 | KRW 8,510.00 | 619.98K |
| 2026-09-18 | KRW 9,050.00 | -3.72% | KRW 9,230.00 | KRW 9,300.00 | KRW 9,020.00 | 778.36K |
| 2026-09-17 | KRW 9,400.00 | +6.21% | KRW 9,060.00 | KRW 9,680.00 | KRW 8,950.00 | 1.62M |
| 2026-09-16 | KRW 8,850.00 | -4.12% | KRW 9,010.00 | KRW 9,210.00 | KRW 8,650.00 | 866.28K |
| 2026-09-15 | KRW 9,230.00 | +0.22% | KRW 8,950.00 | KRW 9,790.00 | KRW 8,750.00 | 2.63M |
| 2026-09-14 | KRW 9,210.00 | +11.10% | KRW 8,300.00 | KRW 9,440.00 | KRW 8,300.00 | 5.90M |
| 2026-09-11 | KRW 8,290.00 | +2.35% | KRW 8,110.00 | KRW 8,360.00 | KRW 8,020.00 | 769.94K |
| 2026-09-10 | KRW 8,100.00 | +0.25% | KRW 8,360.00 | KRW 8,370.00 | KRW 7,920.00 | 1.15M |
| 2026-09-09 | KRW 8,080.00 | +0.12% | KRW 7,940.00 | KRW 8,200.00 | KRW 7,750.00 | 1.15M |
| 2026-09-08 | KRW 8,070.00 | -12.85% | KRW 9,130.00 | KRW 9,130.00 | KRW 8,030.00 | 2.11M |
| 2026-09-07 | KRW 9,260.00 | -0.96% | KRW 9,710.00 | KRW 9,720.00 | KRW 8,880.00 | 2.07M |
| 2026-09-04 | KRW 9,350.00 | +1.41% | KRW 9,600.00 | KRW 9,630.00 | KRW 9,100.00 | 1.98M |
| 2026-09-03 | KRW 9,220.00 | +18.81% | KRW 8,460.00 | KRW 9,770.00 | KRW 8,240.00 | 7.02M |
| 2026-09-02 | KRW 7,760.00 | -7.29% | KRW 8,100.00 | KRW 8,250.00 | KRW 7,670.00 | 355.20K |
| 2026-09-01 | KRW 8,370.00 | +0.60% | KRW 8,450.00 | KRW 8,490.00 | KRW 8,090.00 | 431.19K |
| 2026-08-31 | KRW 8,320.00 | +1.71% | KRW 8,000.00 | KRW 8,320.00 | KRW 7,650.00 | 374.36K |
| 2026-08-28 | KRW 8,180.00 | +1.24% | KRW 8,160.00 | KRW 8,450.00 | KRW 7,980.00 | 487.16K |
| 2026-08-27 | KRW 8,080.00 | +17.44% | KRW 7,010.00 | KRW 8,250.00 | KRW 6,900.00 | 1.05M |
| 2026-08-26 | KRW 6,880.00 | -0.58% | KRW 6,930.00 | KRW 6,930.00 | KRW 6,710.00 | 377.74K |
| 2026-08-25 | KRW 6,920.00 | +3.13% | KRW 6,660.00 | KRW 6,980.00 | KRW 6,330.00 | 380.50K |
| 2026-08-24 | KRW 6,710.00 | -2.47% | KRW 6,850.00 | KRW 6,940.00 | KRW 6,580.00 | 183.72K |
| 2026-08-21 | KRW 6,880.00 | -3.37% | KRW 6,920.00 | KRW 7,050.00 | KRW 6,710.00 | 291.48K |
| 2026-08-20 | KRW 7,120.00 | +0.42% | KRW 7,180.00 | KRW 7,220.00 | KRW 6,880.00 | 476.41K |
| 2026-08-19 | KRW 7,090.00 | -7.44% | KRW 7,300.00 | KRW 7,560.00 | KRW 7,040.00 | 422.50K |
| 2026-08-18 | KRW 7,660.00 | -12.36% | KRW 8,850.00 | KRW 8,860.00 | KRW 7,570.00 | 1.27M |
| 2026-08-14 | KRW 8,740.00 | -3.96% | KRW 9,150.00 | KRW 9,250.00 | KRW 8,570.00 | 374.96K |
| 2026-08-13 | KRW 9,100.00 | +4.24% | KRW 8,800.00 | KRW 9,380.00 | KRW 8,720.00 | 439.12K |
| 2026-08-12 | KRW 8,730.00 | -2.24% | KRW 8,800.00 | KRW 9,100.00 | KRW 8,560.00 | 367.60K |
| 2026-08-11 | KRW 8,930.00 | -2.51% | KRW 9,360.00 | KRW 9,360.00 | KRW 8,680.00 | 401.54K |
| 2026-08-10 | KRW 9,160.00 | +5.29% | KRW 8,910.00 | KRW 9,400.00 | KRW 8,820.00 | 639.22K |
| 2026-08-07 | KRW 8,700.00 | +4.82% | KRW 8,390.00 | KRW 8,940.00 | KRW 8,320.00 | 889.83K |
| 2026-08-06 | KRW 8,300.00 | -2.01% | KRW 8,370.00 | KRW 8,780.00 | KRW 8,260.00 | 463.57K |
| 2026-08-05 | KRW 8,470.00 | +6.14% | KRW 8,150.00 | KRW 8,490.00 | KRW 7,920.00 | 404.13K |
| 2026-08-04 | KRW 7,980.00 | +9.77% | KRW 7,650.00 | KRW 8,020.00 | KRW 7,470.00 | 493.68K |
| 2026-08-03 | KRW 7,270.00 | +2.97% | KRW 7,280.00 | KRW 7,580.00 | KRW 7,050.00 | 346.02K |
| 2026-07-31 | KRW 7,060.00 | +18.66% | KRW 6,300.00 | KRW 7,160.00 | KRW 6,290.00 | 346.56K |
| 2026-07-30 | KRW 5,950.00 | +0.17% | KRW 5,950.00 | KRW 6,490.00 | KRW 5,950.00 | 239.42K |
| 2026-07-29 | KRW 5,940.00 | -3.57% | KRW 6,210.00 | KRW 6,530.00 | KRW 5,700.00 | 326.12K |
| 2026-07-28 | KRW 6,160.00 | -8.47% | KRW 6,670.00 | KRW 6,700.00 | KRW 6,040.00 | 181.45K |
| 2026-07-27 | KRW 6,730.00 | -1.03% | KRW 7,020.00 | KRW 7,030.00 | KRW 6,550.00 | 98.08K |
| 2026-07-24 | KRW 6,800.00 | -0.87% | KRW 6,820.00 | KRW 7,120.00 | KRW 6,630.00 | 199.65K |
| 2026-07-23 | KRW 6,860.00 | +0.73% | KRW 6,780.00 | KRW 6,910.00 | KRW 6,590.00 | 172.76K |
| 2026-07-22 | KRW 6,810.00 | -0.29% | KRW 6,960.00 | KRW 7,240.00 | KRW 6,510.00 | 268.65K |
| 2026-07-21 | KRW 6,830.00 | +3.80% | KRW 6,590.00 | KRW 7,100.00 | KRW 6,520.00 | 152.29K |
| 2026-07-20 | KRW 6,580.00 | -4.08% | KRW 6,770.00 | KRW 6,940.00 | KRW 6,540.00 | 98.10K |
| 2026-07-16 | KRW 6,860.00 | -0.72% | KRW 6,900.00 | KRW 7,080.00 | KRW 6,700.00 | 108.81K |
| 2026-07-15 | KRW 6,910.00 | +14.21% | KRW 6,380.00 | KRW 6,960.00 | KRW 6,100.00 | 187.45K |
| 2026-07-14 | KRW 6,050.00 | -1.47% | KRW 6,030.00 | KRW 6,320.00 | KRW 5,830.00 | 222.46K |
| 2026-07-13 | KRW 6,140.00 | -5.10% | KRW 6,560.00 | KRW 6,720.00 | KRW 5,910.00 | 137.98K |
| 2026-07-10 | KRW 6,470.00 | +9.66% | KRW 6,110.00 | KRW 6,530.00 | KRW 6,110.00 | 107.65K |
| 2026-07-09 | KRW 5,900.00 | 0.00% | KRW 5,880.00 | KRW 6,090.00 | KRW 5,780.00 | 131.58K |
| 2026-07-08 | KRW 5,900.00 | -4.53% | KRW 5,910.00 | KRW 6,390.00 | KRW 5,900.00 | 150.46K |
| 2026-07-07 | KRW 6,180.00 | -4.48% | KRW 6,420.00 | KRW 6,580.00 | KRW 6,000.00 | 224.58K |
| 2026-07-06 | KRW 6,470.00 | -13.27% | KRW 7,140.00 | KRW 7,220.00 | KRW 6,320.00 | 470.57K |
| 2026-07-03 | KRW 7,460.00 | +16.38% | KRW 7,470.00 | KRW 7,550.00 | KRW 6,760.00 | 1.45M |
| 2026-07-02 | KRW 6,410.00 | -6.56% | KRW 6,610.00 | KRW 6,860.00 | KRW 6,340.00 | 216.17K |
| 2026-07-01 | KRW 6,860.00 | +9.06% | KRW 6,470.00 | KRW 7,000.00 | KRW 6,280.00 | 189.11K |
| 2026-06-30 | KRW 6,290.00 | -1.87% | KRW 6,260.00 | KRW 6,500.00 | KRW 6,200.00 | 164.40K |
| 2026-06-29 | KRW 6,410.00 | +13.65% | KRW 5,710.00 | KRW 6,450.00 | KRW 5,660.00 | 339.37K |
| 2026-06-26 | KRW 5,640.00 | -10.05% | KRW 6,130.00 | KRW 6,210.00 | KRW 5,340.00 | 794.16K |
| 2026-06-25 | KRW 6,270.00 | -3.39% | KRW 6,530.00 | KRW 6,680.00 | KRW 6,180.00 | 291.70K |
| 2026-06-24 | KRW 6,490.00 | -1.22% | KRW 6,590.00 | KRW 6,790.00 | KRW 6,330.00 | 165.88K |
| 2026-06-23 | KRW 6,570.00 | -8.24% | KRW 7,100.00 | KRW 7,300.00 | KRW 6,520.00 | 252.63K |
| 2026-06-22 | KRW 7,160.00 | -3.24% | KRW 7,210.00 | KRW 7,390.00 | KRW 6,970.00 | 194.51K |
| 2026-06-19 | KRW 7,400.00 | -2.12% | KRW 7,560.00 | KRW 7,830.00 | KRW 7,120.00 | 280.44K |
| 2026-06-18 | KRW 7,560.00 | -4.06% | KRW 7,840.00 | KRW 7,880.00 | KRW 7,490.00 | 120.22K |
| 2026-06-17 | KRW 7,880.00 | -1.50% | KRW 8,010.00 | KRW 8,170.00 | KRW 7,750.00 | 251.11K |
| 2026-06-16 | KRW 8,000.00 | +0.38% | KRW 8,150.00 | KRW 8,260.00 | KRW 7,900.00 | 163.04K |
| 2026-06-15 | KRW 7,970.00 | +4.18% | KRW 8,090.00 | KRW 8,090.00 | KRW 7,610.00 | 299.64K |
| 2026-06-12 | KRW 7,650.00 | +5.37% | KRW 7,510.00 | KRW 7,820.00 | KRW 7,510.00 | 126.34K |
| 2026-06-11 | KRW 7,260.00 | -0.14% | KRW 6,960.00 | KRW 7,270.00 | KRW 6,900.00 | 402.27K |
| 2026-06-10 | KRW 7,270.00 | -2.94% | KRW 7,330.00 | KRW 7,490.00 | KRW 7,020.00 | 193 |
| 2026-06-09 | KRW 7,490.00 | +3.17% | KRW 7,390.00 | KRW 7,580.00 | KRW 7,200.00 | 177.94K |
| 2026-06-08 | KRW 7,260.00 | -9.25% | KRW 7,250.00 | KRW 7,820.00 | KRW 7,120.00 | 435.96K |
| 2026-06-05 | KRW 8,000.00 | -1.36% | KRW 7,940.00 | KRW 8,370.00 | KRW 7,660.00 | 275.24K |
| 2026-06-04 | KRW 8,110.00 | -2.87% | KRW 8,150.00 | KRW 8,560.00 | KRW 8,010.00 | 265.88K |
| 2026-06-02 | KRW 8,350.00 | -0.60% | KRW 8,320.00 | KRW 8,420.00 | KRW 7,920.00 | 655.31K |
| 2026-06-01 | KRW 8,400.00 | -7.39% | KRW 9,000.00 | KRW 9,050.00 | KRW 8,320.00 | 565.73K |
| 2026-05-29 | KRW 9,070.00 | -4.73% | KRW 9,520.00 | KRW 9,530.00 | KRW 8,930.00 | 362.70K |
| 2026-05-28 | KRW 9,520.00 | -1.24% | KRW 9,730.00 | KRW 9,770.00 | KRW 8,900.00 | 508.41K |
| 2026-05-27 | KRW 9,640.00 | -9.06% | KRW 10,520.00 | KRW 10,570.00 | KRW 9,500.00 | 670.12K |
| 2026-05-26 | KRW 10,600.00 | +2.22% | KRW 10,480.00 | KRW 10,890.00 | KRW 10,310.00 | 704.19K |
| 2026-05-22 | KRW 10,370.00 | +6.91% | KRW 9,710.00 | KRW 10,710.00 | KRW 9,520.00 | 939.10K |
| 2026-05-21 | KRW 9,700.00 | +3.19% | KRW 9,510.00 | KRW 9,940.00 | KRW 9,490.00 | 253.24K |