Fine M-Tec CO.,LTD. (KOSDAQ:441270)
South Korea
· Delayed Price · Currency is KRW 9,120.00
-90.00 (-0.98%)
At close: Dec 5, 2025
Fine M-Tec CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 11,320.00 | 11,400.00 | 10,980.00 | 11,340.00 | 11,340.00 | 1.07% | 431,221 |
| Sep 30, 2025 | 10,880.00 | 11,570.00 | 10,680.00 | 11,220.00 | 11,220.00 | 1.17% | 809,927 |
| Sep 29, 2025 | 10,610.00 | 11,250.00 | 10,610.00 | 11,090.00 | 11,090.00 | 4.52% | 540,104 |
| Sep 26, 2025 | 10,920.00 | 11,090.00 | 10,450.00 | 10,610.00 | 10,610.00 | -2.93% | 577,034 |
| Sep 25, 2025 | 11,100.00 | 11,170.00 | 10,860.00 | 10,930.00 | 10,930.00 | -2.15% | 717,071 |
| Sep 24, 2025 | 11,280.00 | 11,390.00 | 11,060.00 | 11,170.00 | 11,170.00 | -0.98% | 564,379 |
| Sep 23, 2025 | 11,980.00 | 12,050.00 | 11,170.00 | 11,280.00 | 11,280.00 | -5.69% | 1,421,900 |
| Sep 22, 2025 | 12,640.00 | 12,790.00 | 11,900.00 | 11,960.00 | 11,960.00 | -5.38% | 1,093,560 |