Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,660.00 | 1,716.00 | 1,629.00 | 1,665.00 | 1,665.00 | 845,406 |
| 2024-01-25 | 1,708.00 | 1,727.00 | 1,612.00 | 1,685.00 | 1,685.00 | 1,195,192 |
| 2024-01-24 | 1,725.00 | 1,745.00 | 1,662.00 | 1,706.00 | 1,706.00 | 689,086 |
| 2024-01-23 | 1,756.00 | 1,762.00 | 1,694.00 | 1,718.00 | 1,718.00 | 1,227,813 |
| 2024-01-22 | 1,730.00 | 1,750.00 | 1,680.00 | 1,727.00 | 1,727.00 | 1,275,709 |
| 2024-01-19 | 1,668.00 | 1,718.00 | 1,660.00 | 1,702.00 | 1,702.00 | 1,508,638 |
| 2024-01-18 | 1,544.00 | 1,642.00 | 1,544.00 | 1,639.00 | 1,639.00 | 752,874 |
| 2024-01-17 | 1,619.00 | 1,634.00 | 1,544.00 | 1,552.00 | 1,552.00 | 731,182 |
| 2024-01-16 | 1,611.00 | 1,645.00 | 1,591.00 | 1,618.00 | 1,618.00 | 540,731 |
| 2024-01-15 | 1,689.00 | 1,689.00 | 1,614.00 | 1,634.00 | 1,634.00 | 937,142 |
| 2024-01-12 | 1,728.00 | 1,728.00 | 1,635.00 | 1,671.00 | 1,671.00 | 1,474,886 |
| 2024-01-11 | 1,807.00 | 1,834.00 | 1,711.00 | 1,728.00 | 1,728.00 | 2,412,864 |
| 2024-01-10 | 1,790.00 | 1,808.00 | 1,715.00 | 1,744.00 | 1,744.00 | 1,887,417 |
| 2024-01-09 | 1,678.00 | 1,913.00 | 1,678.00 | 1,785.00 | 1,785.00 | 14,971,500 |
| 2024-01-08 | 1,655.00 | 1,684.00 | 1,642.00 | 1,655.00 | 1,655.00 | 911,825 |
| 2024-01-05 | 1,632.00 | 1,654.00 | 1,610.00 | 1,643.00 | 1,643.00 | 852,687 |
| 2024-01-04 | 1,699.00 | 1,749.00 | 1,617.00 | 1,632.00 | 1,632.00 | 2,307,877 |
| 2024-01-03 | 1,810.00 | 1,810.00 | 1,706.00 | 1,712.00 | 1,712.00 | 5,702,344 |
| 2024-01-02 | 1,632.00 | 1,747.00 | 1,632.00 | 1,706.00 | 1,706.00 | 2,928,029 |
| 2023-12-28 | 1,642.00 | 1,662.00 | 1,626.00 | 1,632.00 | 1,632.00 | 1,304,892 |
| 2023-12-27 | 1,625.00 | 1,695.00 | 1,564.00 | 1,641.00 | 1,641.00 | 3,027,806 |
| 2023-12-26 | 1,620.00 | 1,627.00 | 1,560.00 | 1,607.00 | 1,607.00 | 1,442,110 |
| 2023-12-22 | 1,627.00 | 1,720.00 | 1,600.00 | 1,608.00 | 1,608.00 | 6,421,999 |
| 2023-12-21 | 1,686.00 | 1,692.00 | 1,585.00 | 1,593.00 | 1,593.00 | 3,243,370 |
| 2023-12-20 | 1,625.00 | 1,643.00 | 1,591.00 | 1,611.00 | 1,611.00 | 2,567,507 |
| 2023-12-19 | 1,659.00 | 1,680.00 | 1,617.00 | 1,637.00 | 1,637.00 | 3,020,644 |
| 2023-12-18 | 1,715.00 | 1,733.00 | 1,665.00 | 1,675.00 | 1,675.00 | 2,893,290 |
| 2023-12-15 | 1,790.00 | 1,798.00 | 1,662.00 | 1,714.00 | 1,714.00 | 4,308,653 |
| 2023-12-14 | 1,860.00 | 2,120.00 | 1,790.00 | 1,805.00 | 1,805.00 | 24,893,311 |
| 2023-12-13 | 1,919.00 | 2,025.00 | 1,800.00 | 1,818.00 | 1,818.00 | 18,273,660 |
| 2023-12-12 | 1,875.00 | 2,215.00 | 1,835.00 | 1,910.00 | 1,910.00 | 76,647,914 |
| 2023-12-11 | 1,992.00 | 2,135.00 | 1,876.00 | 1,893.00 | 1,893.00 | 51,788,539 |
| 2023-12-08 | 1,382.00 | 1,786.00 | 1,382.00 | 1,786.00 | 1,786.00 | 36,427,699 |
| 2023-12-07 | 1,371.00 | 1,410.00 | 1,359.00 | 1,374.00 | 1,374.00 | 682,162 |
| 2023-12-06 | 1,390.00 | 1,390.00 | 1,365.00 | 1,371.00 | 1,371.00 | 496,489 |
| 2023-12-05 | 1,433.00 | 1,433.00 | 1,363.00 | 1,395.00 | 1,395.00 | 1,096,845 |
| 2023-12-04 | 1,434.00 | 1,452.00 | 1,405.00 | 1,428.00 | 1,428.00 | 693,587 |
| 2023-12-01 | 1,438.00 | 1,438.00 | 1,404.00 | 1,405.00 | 1,405.00 | 516,632 |
| 2023-11-30 | 1,404.00 | 1,464.00 | 1,404.00 | 1,434.00 | 1,434.00 | 664,766 |
| 2023-11-29 | 1,428.00 | 1,457.00 | 1,405.00 | 1,407.00 | 1,407.00 | 743,255 |
| 2023-11-28 | 1,458.00 | 1,481.00 | 1,395.00 | 1,428.00 | 1,428.00 | 1,119,783 |
| 2023-11-27 | 1,397.00 | 1,536.00 | 1,375.00 | 1,464.00 | 1,464.00 | 6,222,193 |
| 2023-11-24 | 1,419.00 | 1,419.00 | 1,396.00 | 1,401.00 | 1,401.00 | 358,965 |
| 2023-11-23 | 1,421.00 | 1,443.00 | 1,400.00 | 1,408.00 | 1,408.00 | 772,250 |
| 2023-11-22 | 1,412.00 | 1,422.00 | 1,395.00 | 1,418.00 | 1,418.00 | 486,192 |
| 2023-11-21 | 1,456.00 | 1,479.00 | 1,423.00 | 1,423.00 | 1,423.00 | 698,441 |
| 2023-11-20 | 1,431.00 | 1,464.00 | 1,415.00 | 1,450.00 | 1,450.00 | 417,352 |
| 2023-11-17 | 1,500.00 | 1,507.00 | 1,424.00 | 1,435.00 | 1,435.00 | 716,449 |
| 2023-11-16 | 1,476.00 | 1,496.00 | 1,455.00 | 1,496.00 | 1,496.00 | 888,405 |
| 2023-11-15 | 1,430.00 | 1,495.00 | 1,403.00 | 1,489.00 | 1,489.00 | 1,344,607 |
| 2023-11-14 | 1,350.00 | 1,413.00 | 1,350.00 | 1,409.00 | 1,409.00 | 758,669 |
| 2023-11-13 | 1,407.00 | 1,444.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,004,674 |
| 2023-11-10 | 1,380.00 | 1,450.00 | 1,370.00 | 1,384.00 | 1,384.00 | 1,163,135 |
| 2023-11-09 | 1,456.00 | 1,475.00 | 1,391.00 | 1,406.00 | 1,406.00 | 1,795,949 |
| 2023-11-08 | 1,500.00 | 1,723.00 | 1,448.00 | 1,481.00 | 1,481.00 | 17,318,650 |
| 2023-11-07 | 1,464.00 | 1,500.00 | 1,409.00 | 1,443.00 | 1,443.00 | 1,295,682 |
| 2023-11-06 | 1,473.00 | 1,477.00 | 1,435.00 | 1,470.00 | 1,470.00 | 978,934 |
| 2023-11-03 | 1,440.00 | 1,455.00 | 1,414.00 | 1,455.00 | 1,455.00 | 968,033 |
| 2023-11-02 | 1,363.00 | 1,485.00 | 1,358.00 | 1,441.00 | 1,441.00 | 4,880,832 |
| 2023-11-01 | 1,340.00 | 1,389.00 | 1,325.00 | 1,337.00 | 1,337.00 | 1,787,763 |
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.