Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,711.00 | 1,720.00 | 1,682.00 | 1,699.00 | 1,699.00 | 736,205 |
| 2024-04-24 | 1,677.00 | 1,733.00 | 1,666.00 | 1,723.00 | 1,723.00 | 759,266 |
| 2024-04-23 | 1,667.00 | 1,681.00 | 1,644.00 | 1,658.00 | 1,658.00 | 516,121 |
| 2024-04-22 | 1,684.00 | 1,708.00 | 1,639.00 | 1,649.00 | 1,649.00 | 798,269 |
| 2024-04-19 | 1,796.00 | 1,796.00 | 1,668.00 | 1,684.00 | 1,684.00 | 1,727,974 |
| 2024-04-18 | 1,762.00 | 1,885.00 | 1,723.00 | 1,796.00 | 1,796.00 | 7,204,293 |
| 2024-04-17 | 1,625.00 | 1,721.00 | 1,625.00 | 1,705.00 | 1,705.00 | 1,537,001 |
| 2024-04-16 | 1,655.00 | 1,671.00 | 1,599.00 | 1,614.00 | 1,614.00 | 793,021 |
| 2024-04-15 | 1,679.00 | 1,745.00 | 1,630.00 | 1,682.00 | 1,682.00 | 1,486,998 |
| 2024-04-12 | 1,677.00 | 1,688.00 | 1,638.00 | 1,664.00 | 1,664.00 | 678,304 |
| 2024-04-11 | 1,621.00 | 1,711.00 | 1,609.00 | 1,677.00 | 1,677.00 | 1,527,823 |
| 2024-04-09 | 1,803.00 | 1,816.00 | 1,602.00 | 1,602.00 | 1,602.00 | 2,369,479 |
| 2024-04-08 | 1,865.00 | 1,965.00 | 1,773.00 | 1,791.00 | 1,791.00 | 6,504,580 |
| 2024-04-05 | 1,785.00 | 1,900.00 | 1,755.00 | 1,865.00 | 1,865.00 | 4,927,477 |
| 2024-04-04 | 1,721.00 | 1,849.00 | 1,702.00 | 1,815.00 | 1,815.00 | 7,232,485 |
| 2024-04-03 | 1,691.00 | 1,717.00 | 1,650.00 | 1,710.00 | 1,710.00 | 1,126,516 |
| 2024-04-02 | 1,688.00 | 1,742.00 | 1,662.00 | 1,684.00 | 1,684.00 | 2,314,539 |
| 2024-04-01 | 1,790.00 | 1,900.00 | 1,662.00 | 1,662.00 | 1,662.00 | 4,116,164 |
| 2024-03-29 | 1,707.00 | 1,709.00 | 1,662.00 | 1,689.00 | 1,689.00 | 1,266,367 |
| 2024-03-28 | 1,653.00 | 1,763.00 | 1,641.00 | 1,712.00 | 1,712.00 | 3,432,720 |
| 2024-03-27 | 1,650.00 | 1,673.00 | 1,615.00 | 1,639.00 | 1,639.00 | 1,094,210 |
| 2024-03-26 | 1,720.00 | 1,727.00 | 1,657.00 | 1,665.00 | 1,665.00 | 1,411,243 |
| 2024-03-25 | 1,690.00 | 1,784.00 | 1,637.00 | 1,720.00 | 1,720.00 | 8,195,211 |
| 2024-03-22 | 1,609.00 | 1,620.00 | 1,582.00 | 1,606.00 | 1,606.00 | 530,444 |
| 2024-03-21 | 1,620.00 | 1,646.00 | 1,604.00 | 1,607.00 | 1,607.00 | 528,339 |
| 2024-03-20 | 1,601.00 | 1,624.00 | 1,590.00 | 1,610.00 | 1,610.00 | 421,281 |
| 2024-03-19 | 1,619.00 | 1,630.00 | 1,581.00 | 1,594.00 | 1,594.00 | 328,325 |
| 2024-03-18 | 1,570.00 | 1,623.00 | 1,567.00 | 1,619.00 | 1,619.00 | 352,115 |
| 2024-03-15 | 1,569.00 | 1,592.00 | 1,553.00 | 1,574.00 | 1,574.00 | 534,511 |
| 2024-03-14 | 1,602.00 | 1,612.00 | 1,541.00 | 1,560.00 | 1,560.00 | 803,423 |
| 2024-03-13 | 1,624.00 | 1,642.00 | 1,584.00 | 1,607.00 | 1,607.00 | 950,849 |
| 2024-03-12 | 1,655.00 | 1,770.00 | 1,576.00 | 1,624.00 | 1,624.00 | 2,184,173 |
| 2024-03-11 | 1,710.00 | 1,725.00 | 1,655.00 | 1,655.00 | 1,655.00 | 908,916 |
| 2024-03-08 | 1,677.00 | 1,707.00 | 1,652.00 | 1,669.00 | 1,669.00 | 627,750 |
| 2024-03-07 | 1,703.00 | 1,739.00 | 1,661.00 | 1,661.00 | 1,661.00 | 838,619 |
| 2024-03-06 | 1,720.00 | 1,722.00 | 1,665.00 | 1,680.00 | 1,680.00 | 826,748 |
| 2024-03-05 | 1,805.00 | 1,882.00 | 1,719.00 | 1,722.00 | 1,722.00 | 3,703,950 |
| 2024-03-04 | 1,646.00 | 1,781.00 | 1,646.00 | 1,776.00 | 1,776.00 | 2,257,055 |
| 2024-02-29 | 1,668.00 | 1,675.00 | 1,634.00 | 1,634.00 | 1,634.00 | 591,493 |
| 2024-02-28 | 1,636.00 | 1,745.00 | 1,636.00 | 1,675.00 | 1,675.00 | 863,693 |
| 2024-02-27 | 1,690.00 | 1,705.00 | 1,621.00 | 1,646.00 | 1,646.00 | 824,374 |
| 2024-02-26 | 1,702.00 | 1,748.00 | 1,674.00 | 1,702.00 | 1,702.00 | 1,191,015 |
| 2024-02-23 | 1,813.00 | 1,886.00 | 1,703.00 | 1,738.00 | 1,738.00 | 10,129,180 |
| 2024-02-22 | 1,617.00 | 1,840.00 | 1,605.00 | 1,746.00 | 1,746.00 | 8,526,620 |
| 2024-02-21 | 1,580.00 | 1,613.00 | 1,565.00 | 1,593.00 | 1,593.00 | 509,390 |
| 2024-02-20 | 1,627.00 | 1,641.00 | 1,585.00 | 1,595.00 | 1,595.00 | 291,617 |
| 2024-02-19 | 1,591.00 | 1,626.00 | 1,585.00 | 1,626.00 | 1,626.00 | 400,472 |
| 2024-02-16 | 1,616.00 | 1,628.00 | 1,573.00 | 1,600.00 | 1,600.00 | 492,791 |
| 2024-02-15 | 1,677.00 | 1,677.00 | 1,616.00 | 1,617.00 | 1,617.00 | 482,267 |
| 2024-02-14 | 1,630.00 | 1,671.00 | 1,610.00 | 1,659.00 | 1,659.00 | 576,093 |
| 2024-02-13 | 1,618.00 | 1,649.00 | 1,592.00 | 1,649.00 | 1,649.00 | 761,609 |
| 2024-02-08 | 1,510.00 | 1,620.00 | 1,507.00 | 1,578.00 | 1,578.00 | 949,611 |
| 2024-02-07 | 1,530.00 | 1,544.00 | 1,501.00 | 1,503.00 | 1,503.00 | 405,265 |
| 2024-02-06 | 1,492.00 | 1,521.00 | 1,468.00 | 1,514.00 | 1,514.00 | 410,523 |
| 2024-02-05 | 1,513.00 | 1,530.00 | 1,490.00 | 1,492.00 | 1,492.00 | 431,341 |
| 2024-02-02 | 1,478.00 | 1,520.00 | 1,478.00 | 1,497.00 | 1,497.00 | 441,652 |
| 2024-02-01 | 1,480.00 | 1,499.00 | 1,448.00 | 1,472.00 | 1,472.00 | 916,644 |
| 2024-01-31 | 1,554.00 | 1,583.00 | 1,493.00 | 1,494.00 | 1,494.00 | 825,139 |
| 2024-01-30 | 1,613.00 | 1,628.00 | 1,566.00 | 1,569.00 | 1,569.00 | 588,218 |
| 2024-01-29 | 1,667.00 | 1,678.00 | 1,587.00 | 1,601.00 | 1,601.00 | 766,358 |
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.