Stock listing
KRX:441270 Fine M-Tec Co.,Ltd. (파인엠텍) 주가
Follow Fine M-Tec Co.,Ltd. into a list and get an email when it puts out news.
Share price · KRX:441270
₩7,770.00 KRW -1,070.00 (-12.1%)
Close on Oct 30, 2026
- Day range
- ₩7,720.00 – ₩8,740.00 KRWOct 30, 2026
- Volume
- 1.38M sharesOct 30, 2026
- Market cap
- ₩336.9B KRWAt the close on Oct 30, 2026 · price × 43.36M shares outstanding
- 52-week range
- ₩5,340.00 – ₩12,420.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩10.40B KRWMedian day 629,595 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:441270 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,770.00 | -1,070.00 | -12.1% | ₩8,710.00 | ₩8,740.00 | ₩7,720.00 | 1,375,507 | |
| ₩8,840.00 | -830.00 | -8.6% | ₩9,670.00 | ₩9,670.00 | ₩8,730.00 | 1,547,789 | |
| ₩9,670.00 | -230.00 | -2.3% | ₩9,750.00 | ₩10,280.00 | ₩9,580.00 | 1,755,376 | |
| ₩9,900.00 | +500.00 | +5.3% | ₩9,770.00 | ₩9,980.00 | ₩9,200.00 | 2,145,229 | |
| ₩9,400.00 | -1,750.00 | -15.7% | ₩10,470.00 | ₩10,600.00 | ₩9,400.00 | 2,827,440 | |
| ₩11,150.00 | +1,040.00 | +10.3% | ₩9,820.00 | ₩11,280.00 | ₩9,400.00 | 3,996,871 | |
| ₩10,110.00 | +580.00 | +6.1% | ₩9,490.00 | ₩10,200.00 | ₩9,340.00 | 2,287,941 | |
| ₩9,530.00 | +110.00 | +1.2% | ₩9,400.00 | ₩9,920.00 | ₩9,300.00 | 995,631 | |
| ₩9,420.00 | +10.00 | +0.1% | ₩9,400.00 | ₩9,830.00 | ₩9,260.00 | 1,396,472 | |
| ₩9,410.00 | +160.00 | +1.7% | ₩9,360.00 | ₩10,260.00 | ₩8,890.00 | 2,175,538 | |
| ₩9,250.00 | +180.00 | +2.0% | ₩9,150.00 | ₩9,560.00 | ₩9,080.00 | 598,201 | |
| ₩9,070.00 | -560.00 | -5.8% | ₩9,200.00 | ₩9,450.00 | ₩8,820.00 | 481,121 | |
| ₩9,630.00 | +810.00 | +9.2% | ₩8,780.00 | ₩9,770.00 | ₩8,740.00 | 947,490 | |
| ₩8,820.00 | -860.00 | -8.9% | ₩9,300.00 | ₩9,430.00 | ₩8,690.00 | 1,038,621 | |
| ₩9,680.00 | -320.00 | -3.2% | ₩10,020.00 | ₩10,100.00 | ₩9,480.00 | 723,081 | |
| ₩10,000.00 | +620.00 | +6.6% | ₩9,300.00 | ₩10,100.00 | ₩9,110.00 | 1,195,012 | |
| ₩9,380.00 | -90.00 | -1.0% | ₩9,330.00 | ₩9,790.00 | ₩9,210.00 | 402,917 | |
| ₩9,470.00 | +70.00 | +0.7% | ₩9,310.00 | ₩9,630.00 | ₩9,160.00 | 448,361 | |
| ₩9,400.00 | -10.00 | -0.1% | ₩9,420.00 | ₩9,550.00 | ₩9,320.00 | 385,013 | |
| ₩9,410.00 | +90.00 | +1.0% | ₩9,120.00 | ₩9,510.00 | ₩9,070.00 | 442,468 | |
| ₩9,320.00 | +480.00 | +5.4% | ₩9,250.00 | ₩9,850.00 | ₩9,190.00 | 1,904,908 | |
| ₩8,840.00 | +90.00 | +1.0% | ₩8,780.00 | ₩8,950.00 | ₩8,550.00 | 403,383 | |
| ₩8,750.00 | 0.00 | 0.0% | ₩8,730.00 | ₩8,930.00 | ₩8,530.00 | 345,518 | |
| ₩8,750.00 | +390.00 | +4.7% | ₩8,550.00 | ₩8,800.00 | ₩8,450.00 | 427,643 | |
| ₩8,360.00 | -200.00 | -2.3% | ₩8,690.00 | ₩8,690.00 | ₩8,350.00 | 435,544 | |
| ₩8,560.00 | -490.00 | -5.4% | ₩8,960.00 | ₩8,960.00 | ₩8,510.00 | 619,975 | |
| ₩9,050.00 | -350.00 | -3.7% | ₩9,230.00 | ₩9,300.00 | ₩9,020.00 | 778,361 | |
| ₩9,400.00 | +550.00 | +6.2% | ₩9,060.00 | ₩9,680.00 | ₩8,950.00 | 1,624,780 | |
| ₩8,850.00 | -380.00 | -4.1% | ₩9,010.00 | ₩9,210.00 | ₩8,650.00 | 866,276 | |
| ₩9,230.00 | +20.00 | +0.2% | ₩8,950.00 | ₩9,790.00 | ₩8,750.00 | 2,631,769 | |
| ₩9,210.00 | +920.00 | +11.1% | ₩8,300.00 | ₩9,440.00 | ₩8,300.00 | 5,901,808 | |
| ₩8,290.00 | +190.00 | +2.3% | ₩8,110.00 | ₩8,360.00 | ₩8,020.00 | 769,943 | |
| ₩8,100.00 | +20.00 | +0.2% | ₩8,360.00 | ₩8,370.00 | ₩7,920.00 | 1,152,493 | |
| ₩8,080.00 | +10.00 | +0.1% | ₩7,940.00 | ₩8,200.00 | ₩7,750.00 | 1,152,552 | |
| ₩8,070.00 | -1,190.00 | -12.9% | ₩9,130.00 | ₩9,130.00 | ₩8,030.00 | 2,105,359 | |
| ₩9,260.00 | -90.00 | -1.0% | ₩9,710.00 | ₩9,720.00 | ₩8,880.00 | 2,067,416 | |
| ₩9,350.00 | +130.00 | +1.4% | ₩9,600.00 | ₩9,630.00 | ₩9,100.00 | 1,978,122 | |
| ₩9,220.00 | +1,460.00 | +18.8% | ₩8,460.00 | ₩9,770.00 | ₩8,240.00 | 7,024,688 | |
| ₩7,760.00 | -610.00 | -7.3% | ₩8,100.00 | ₩8,250.00 | ₩7,670.00 | 355,196 | |
| ₩8,370.00 | +50.00 | +0.6% | ₩8,450.00 | ₩8,490.00 | ₩8,090.00 | 431,194 | |
| ₩8,320.00 | +140.00 | +1.7% | ₩8,000.00 | ₩8,320.00 | ₩7,650.00 | 374,358 | |
| ₩8,180.00 | +100.00 | +1.2% | ₩8,160.00 | ₩8,450.00 | ₩7,980.00 | 487,156 | |
| ₩8,080.00 | +1,200.00 | +17.4% | ₩7,010.00 | ₩8,250.00 | ₩6,900.00 | 1,049,193 | |
| ₩6,880.00 | -40.00 | -0.6% | ₩6,930.00 | ₩6,930.00 | ₩6,710.00 | 377,738 | |
| ₩6,920.00 | +210.00 | +3.1% | ₩6,660.00 | ₩6,980.00 | ₩6,330.00 | 380,500 | |
| ₩6,710.00 | -170.00 | -2.5% | ₩6,850.00 | ₩6,940.00 | ₩6,580.00 | 183,719 | |
| ₩6,880.00 | -240.00 | -3.4% | ₩6,920.00 | ₩7,050.00 | ₩6,710.00 | 291,475 | |
| ₩7,120.00 | +30.00 | +0.4% | ₩7,180.00 | ₩7,220.00 | ₩6,880.00 | 476,405 | |
| ₩7,090.00 | -570.00 | -7.4% | ₩7,300.00 | ₩7,560.00 | ₩7,040.00 | 422,497 | |
| ₩7,660.00 | -1,080.00 | -12.4% | ₩8,850.00 | ₩8,860.00 | ₩7,570.00 | 1,274,680 | |
| ₩8,740.00 | -360.00 | -4.0% | ₩9,150.00 | ₩9,250.00 | ₩8,570.00 | 374,964 | |
| ₩9,100.00 | +370.00 | +4.2% | ₩8,800.00 | ₩9,380.00 | ₩8,720.00 | 439,116 | |
| ₩8,730.00 | -200.00 | -2.2% | ₩8,800.00 | ₩9,100.00 | ₩8,560.00 | 367,597 | |
| ₩8,930.00 | -230.00 | -2.5% | ₩9,360.00 | ₩9,360.00 | ₩8,680.00 | 401,544 | |
| ₩9,160.00 | +460.00 | +5.3% | ₩8,910.00 | ₩9,400.00 | ₩8,820.00 | 639,215 | |
| ₩8,700.00 | +400.00 | +4.8% | ₩8,390.00 | ₩8,940.00 | ₩8,320.00 | 889,829 | |
| ₩8,300.00 | -170.00 | -2.0% | ₩8,370.00 | ₩8,780.00 | ₩8,260.00 | 463,566 | |
| ₩8,470.00 | +490.00 | +6.1% | ₩8,150.00 | ₩8,490.00 | ₩7,920.00 | 404,129 | |
| ₩7,980.00 | +710.00 | +9.8% | ₩7,650.00 | ₩8,020.00 | ₩7,470.00 | 493,677 | |
| ₩7,270.00 | +210.00 | +3.0% | ₩7,280.00 | ₩7,580.00 | ₩7,050.00 | 346,024 | |
| ₩7,060.00 | +1,110.00 | +18.7% | ₩6,300.00 | ₩7,160.00 | ₩6,290.00 | 346,563 | |
| ₩5,950.00 | +10.00 | +0.2% | ₩5,950.00 | ₩6,490.00 | ₩5,950.00 | 239,420 |
- Ticker
- KRX:441270
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Latest news
Fine M-Tec Co.,Ltd. on 6ix
- News releases
- 1 in all · newest Oct 20, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Fine M-Tec Co.,Ltd.