Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,307.00 | 1,374.00 | 1,299.00 | 1,365.00 | 1,365.00 | 194,055 |
| 2024-07-23 | 1,350.00 | 1,368.00 | 1,318.00 | 1,320.00 | 1,320.00 | 255,069 |
| 2024-07-22 | 1,384.00 | 1,393.00 | 1,341.00 | 1,344.00 | 1,344.00 | 290,249 |
| 2024-07-19 | 1,389.00 | 1,404.00 | 1,378.00 | 1,397.00 | 1,397.00 | 152,804 |
| 2024-07-18 | 1,461.00 | 1,474.00 | 1,389.00 | 1,389.00 | 1,389.00 | 363,456 |
| 2024-07-17 | 1,412.00 | 1,433.00 | 1,408.00 | 1,408.00 | 1,408.00 | 137,707 |
| 2024-07-16 | 1,373.00 | 1,455.00 | 1,365.00 | 1,411.00 | 1,411.00 | 838,864 |
| 2024-07-15 | 1,440.00 | 1,458.00 | 1,432.00 | 1,434.00 | 1,434.00 | 219,350 |
| 2024-07-12 | 1,462.00 | 1,462.00 | 1,440.00 | 1,441.00 | 1,441.00 | 299,152 |
| 2024-07-11 | 1,437.00 | 1,625.00 | 1,432.00 | 1,465.00 | 1,465.00 | 4,162,192 |
| 2024-07-10 | 1,460.00 | 1,467.00 | 1,433.00 | 1,433.00 | 1,433.00 | 181,663 |
| 2024-07-09 | 1,434.00 | 1,460.00 | 1,434.00 | 1,460.00 | 1,460.00 | 108,235 |
| 2024-07-08 | 1,428.00 | 1,447.00 | 1,422.00 | 1,435.00 | 1,435.00 | 110,242 |
| 2024-07-05 | 1,419.00 | 1,440.00 | 1,419.00 | 1,429.00 | 1,429.00 | 122,641 |
| 2024-07-04 | 1,401.00 | 1,434.00 | 1,401.00 | 1,418.00 | 1,418.00 | 132,923 |
| 2024-07-03 | 1,470.00 | 1,489.00 | 1,408.00 | 1,409.00 | 1,409.00 | 506,037 |
| 2024-07-02 | 1,490.00 | 1,509.00 | 1,451.00 | 1,470.00 | 1,470.00 | 426,714 |
| 2024-07-01 | 1,532.00 | 1,543.00 | 1,507.00 | 1,508.00 | 1,508.00 | 334,506 |
| 2024-06-28 | 1,536.00 | 1,546.00 | 1,528.00 | 1,528.00 | 1,528.00 | 262,116 |
| 2024-06-27 | 1,555.00 | 1,579.00 | 1,541.00 | 1,542.00 | 1,542.00 | 232,340 |
| 2024-06-26 | 1,541.00 | 1,560.00 | 1,537.00 | 1,547.00 | 1,547.00 | 175,467 |
| 2024-06-25 | 1,529.00 | 1,599.00 | 1,521.00 | 1,537.00 | 1,537.00 | 337,853 |
| 2024-06-24 | 1,574.00 | 1,581.00 | 1,534.00 | 1,543.00 | 1,543.00 | 223,589 |
| 2024-06-21 | 1,595.00 | 1,600.00 | 1,570.00 | 1,577.00 | 1,577.00 | 278,068 |
| 2024-06-20 | 1,620.00 | 1,639.00 | 1,592.00 | 1,604.00 | 1,604.00 | 225,392 |
| 2024-06-19 | 1,625.00 | 1,649.00 | 1,618.00 | 1,620.00 | 1,620.00 | 377,003 |
| 2024-06-18 | 1,605.00 | 1,636.00 | 1,600.00 | 1,623.00 | 1,623.00 | 334,655 |
| 2024-06-17 | 1,593.00 | 1,627.00 | 1,580.00 | 1,604.00 | 1,604.00 | 292,567 |
| 2024-06-14 | 1,613.00 | 1,615.00 | 1,590.00 | 1,596.00 | 1,596.00 | 334,018 |
| 2024-06-13 | 1,619.00 | 1,643.00 | 1,606.00 | 1,611.00 | 1,611.00 | 294,508 |
| 2024-06-12 | 1,615.00 | 1,674.00 | 1,591.00 | 1,615.00 | 1,615.00 | 1,148,505 |
| 2024-06-11 | 1,635.00 | 1,650.00 | 1,577.00 | 1,578.00 | 1,578.00 | 889,228 |
| 2024-06-10 | 1,565.00 | 1,596.00 | 1,565.00 | 1,596.00 | 1,596.00 | 359,827 |
| 2024-06-07 | 1,559.00 | 1,588.00 | 1,559.00 | 1,578.00 | 1,578.00 | 267,736 |
| 2024-06-05 | 1,553.00 | 1,569.00 | 1,533.00 | 1,559.00 | 1,559.00 | 435,605 |
| 2024-06-04 | 1,581.00 | 1,599.00 | 1,554.00 | 1,560.00 | 1,560.00 | 465,002 |
| 2024-06-03 | 1,573.00 | 1,608.00 | 1,567.00 | 1,589.00 | 1,589.00 | 550,596 |
| 2024-05-31 | 1,550.00 | 1,582.00 | 1,550.00 | 1,573.00 | 1,573.00 | 639,625 |
| 2024-05-30 | 1,621.00 | 1,636.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,420,819 |
| 2024-05-29 | 1,681.00 | 1,693.00 | 1,623.00 | 1,642.00 | 1,642.00 | 2,082,278 |
| 2024-05-28 | 1,760.00 | 1,835.00 | 1,650.00 | 1,710.00 | 1,710.00 | 8,204,775 |
| 2024-05-27 | 1,515.00 | 1,875.00 | 1,504.00 | 1,786.00 | 1,786.00 | 28,020,160 |
| 2024-05-24 | 1,526.00 | 1,550.00 | 1,500.00 | 1,506.00 | 1,506.00 | 380,410 |
| 2024-05-23 | 1,556.00 | 1,570.00 | 1,534.00 | 1,541.00 | 1,541.00 | 241,498 |
| 2024-05-22 | 1,540.00 | 1,564.00 | 1,533.00 | 1,560.00 | 1,560.00 | 241,934 |
| 2024-05-21 | 1,550.00 | 1,560.00 | 1,524.00 | 1,540.00 | 1,540.00 | 393,956 |
| 2024-05-20 | 1,589.00 | 1,589.00 | 1,550.00 | 1,553.00 | 1,553.00 | 508,800 |
| 2024-05-17 | 1,642.00 | 1,642.00 | 1,565.00 | 1,578.00 | 1,578.00 | 1,064,816 |
| 2024-05-16 | 1,653.00 | 1,674.00 | 1,640.00 | 1,641.00 | 1,641.00 | 515,756 |
| 2024-05-14 | 1,645.00 | 1,669.00 | 1,640.00 | 1,642.00 | 1,642.00 | 302,271 |
| 2024-05-13 | 1,671.00 | 1,685.00 | 1,635.00 | 1,647.00 | 1,647.00 | 652,041 |
| 2024-05-10 | 1,691.00 | 1,701.00 | 1,657.00 | 1,671.00 | 1,671.00 | 495,929 |
| 2024-05-09 | 1,712.00 | 1,715.00 | 1,681.00 | 1,690.00 | 1,690.00 | 334,772 |
| 2024-05-08 | 1,707.00 | 1,716.00 | 1,677.00 | 1,710.00 | 1,710.00 | 486,995 |
| 2024-05-07 | 1,683.00 | 1,723.00 | 1,681.00 | 1,704.00 | 1,704.00 | 440,059 |
| 2024-05-03 | 1,693.00 | 1,708.00 | 1,665.00 | 1,674.00 | 1,674.00 | 466,116 |
| 2024-05-02 | 1,723.00 | 1,723.00 | 1,665.00 | 1,687.00 | 1,687.00 | 966,077 |
| 2024-04-30 | 1,714.00 | 1,771.00 | 1,710.00 | 1,751.00 | 1,751.00 | 848,393 |
| 2024-04-29 | 1,692.00 | 1,754.00 | 1,692.00 | 1,719.00 | 1,719.00 | 622,763 |
| 2024-04-26 | 1,719.00 | 1,781.00 | 1,685.00 | 1,687.00 | 1,687.00 | 1,401,782 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.