Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,313.00 | 1,409.00 | 1,279.00 | 1,340.00 | 1,340.00 | 2,771,997 |
| 2023-10-30 | 1,274.00 | 1,312.00 | 1,274.00 | 1,311.00 | 1,311.00 | 636,040 |
| 2023-10-27 | 1,311.00 | 1,371.00 | 1,281.00 | 1,295.00 | 1,295.00 | 1,388,259 |
| 2023-10-26 | 1,400.00 | 1,410.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,157,924 |
| 2023-10-25 | 1,521.00 | 1,587.00 | 1,413.00 | 1,447.00 | 1,447.00 | 5,242,041 |
| 2023-10-24 | 1,514.00 | 1,565.00 | 1,452.00 | 1,501.00 | 1,501.00 | 3,376,417 |
| 2023-10-23 | 1,566.00 | 1,629.00 | 1,485.00 | 1,500.00 | 1,500.00 | 4,208,958 |
| 2023-10-20 | 1,660.00 | 1,733.00 | 1,577.00 | 1,598.00 | 1,598.00 | 6,924,671 |
| 2023-10-19 | 1,880.00 | 1,945.00 | 1,670.00 | 1,702.00 | 1,702.00 | 30,538,221 |
| 2023-10-18 | 1,748.00 | 1,943.00 | 1,631.00 | 1,943.00 | 1,943.00 | 49,961,246 |
| 2023-10-17 | 1,418.00 | 1,518.00 | 1,418.00 | 1,495.00 | 1,495.00 | 1,827,143 |
| 2023-10-16 | 1,460.00 | 1,467.00 | 1,383.00 | 1,402.00 | 1,402.00 | 1,055,493 |
| 2023-10-13 | 1,506.00 | 1,566.00 | 1,450.00 | 1,475.00 | 1,475.00 | 2,765,757 |
| 2023-10-12 | 1,448.00 | 1,592.00 | 1,448.00 | 1,512.00 | 1,512.00 | 5,540,690 |
| 2023-10-11 | 1,410.00 | 1,463.00 | 1,410.00 | 1,446.00 | 1,446.00 | 752,735 |
| 2023-10-10 | 1,416.00 | 1,462.00 | 1,365.00 | 1,383.00 | 1,383.00 | 1,104,268 |
| 2023-10-06 | 1,332.00 | 1,483.00 | 1,332.00 | 1,429.00 | 1,429.00 | 2,526,939 |
| 2023-10-05 | 1,403.00 | 1,499.00 | 1,350.00 | 1,356.00 | 1,356.00 | 3,676,232 |
| 2023-10-04 | 1,447.00 | 1,470.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,208,087 |
| 2023-09-27 | 1,419.00 | 1,432.00 | 1,401.00 | 1,432.00 | 1,432.00 | 1,117,952 |
| 2023-09-26 | 1,490.00 | 1,534.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,303,344 |
| 2023-09-25 | 1,545.00 | 1,590.00 | 1,470.00 | 1,516.00 | 1,516.00 | 2,210,969 |
| 2023-09-22 | 1,554.00 | 1,594.00 | 1,500.00 | 1,518.00 | 1,518.00 | 1,721,218 |
| 2023-09-21 | 1,625.00 | 1,666.00 | 1,569.00 | 1,573.00 | 1,573.00 | 1,694,329 |
| 2023-09-20 | 1,704.00 | 1,738.00 | 1,639.00 | 1,643.00 | 1,643.00 | 3,917,388 |
| 2023-09-19 | 1,800.00 | 1,856.00 | 1,713.00 | 1,713.00 | 1,713.00 | 3,519,462 |
| 2023-09-18 | 1,977.00 | 1,999.00 | 1,783.00 | 1,786.00 | 1,786.00 | 4,002,373 |
| 2023-09-15 | 1,924.00 | 1,992.00 | 1,907.00 | 1,912.00 | 1,912.00 | 4,186,033 |
| 2023-09-14 | 1,866.00 | 1,988.00 | 1,849.00 | 1,914.00 | 1,914.00 | 8,811,089 |
| 2023-09-13 | 1,954.00 | 2,055.00 | 1,866.00 | 1,866.00 | 1,866.00 | 8,032,507 |
| 2023-09-12 | 2,135.00 | 2,195.00 | 1,971.00 | 1,972.00 | 1,972.00 | 9,062,092 |
| 2023-09-11 | 2,240.00 | 2,360.00 | 2,110.00 | 2,155.00 | 2,155.00 | 25,650,850 |
| 2023-09-08 | 2,025.00 | 2,605.00 | 1,950.00 | 2,210.00 | 2,210.00 | 123,516,797 |
| 2023-09-07 | 1,810.00 | 2,225.00 | 1,681.00 | 2,080.00 | 2,080.00 | 92,447,297 |
| 2023-09-06 | 1,505.00 | 1,798.00 | 1,431.00 | 1,719.00 | 1,719.00 | 43,842,980 |
| 2023-09-05 | 1,405.00 | 1,440.00 | 1,376.00 | 1,413.00 | 1,413.00 | 593,821 |
| 2023-09-04 | 1,452.00 | 1,452.00 | 1,386.00 | 1,404.00 | 1,404.00 | 492,541 |
| 2023-09-01 | 1,380.00 | 1,427.00 | 1,380.00 | 1,416.00 | 1,416.00 | 540,931 |
| 2023-08-31 | 1,441.00 | 1,469.00 | 1,395.00 | 1,395.00 | 1,395.00 | 621,925 |
| 2023-08-30 | 1,405.00 | 1,469.00 | 1,405.00 | 1,433.00 | 1,433.00 | 1,643,737 |
| 2023-08-29 | 1,409.00 | 1,423.00 | 1,390.00 | 1,401.00 | 1,401.00 | 773,180 |
| 2023-08-28 | 1,438.00 | 1,439.00 | 1,361.00 | 1,394.00 | 1,394.00 | 1,253,900 |
| 2023-08-25 | 1,334.00 | 1,570.00 | 1,292.00 | 1,394.00 | 1,394.00 | 12,955,510 |
| 2023-08-24 | 1,313.00 | 1,350.00 | 1,313.00 | 1,334.00 | 1,334.00 | 285,626 |
| 2023-08-23 | 1,285.00 | 1,335.00 | 1,273.00 | 1,300.00 | 1,300.00 | 291,987 |
| 2023-08-22 | 1,327.00 | 1,335.00 | 1,280.00 | 1,281.00 | 1,281.00 | 298,293 |
| 2023-08-21 | 1,297.00 | 1,329.00 | 1,297.00 | 1,318.00 | 1,318.00 | 248,458 |
| 2023-08-18 | 1,310.00 | 1,335.00 | 1,265.00 | 1,316.00 | 1,316.00 | 209,904 |
| 2023-08-17 | 1,290.00 | 1,331.00 | 1,262.00 | 1,331.00 | 1,331.00 | 465,126 |
| 2023-08-16 | 1,369.00 | 1,373.00 | 1,303.00 | 1,318.00 | 1,318.00 | 435,312 |
| 2023-08-14 | 1,414.00 | 1,421.00 | 1,361.00 | 1,369.00 | 1,369.00 | 353,086 |
| 2023-08-11 | 1,423.00 | 1,447.00 | 1,411.00 | 1,421.00 | 1,421.00 | 291,168 |
| 2023-08-10 | 1,425.00 | 1,436.00 | 1,390.00 | 1,425.00 | 1,425.00 | 554,284 |
| 2023-08-09 | 1,381.00 | 1,435.00 | 1,377.00 | 1,420.00 | 1,420.00 | 283,186 |
| 2023-08-08 | 1,461.00 | 1,476.00 | 1,395.00 | 1,395.00 | 1,395.00 | 648,061 |
| 2023-08-07 | 1,437.00 | 1,475.00 | 1,427.00 | 1,464.00 | 1,464.00 | 557,054 |
| 2023-08-04 | 1,425.00 | 1,439.00 | 1,411.00 | 1,427.00 | 1,427.00 | 261,596 |
| 2023-08-03 | 1,445.00 | 1,453.00 | 1,405.00 | 1,426.00 | 1,426.00 | 440,023 |
| 2023-08-02 | 1,528.00 | 1,561.00 | 1,447.00 | 1,447.00 | 1,447.00 | 556,457 |
| 2023-08-01 | 1,535.00 | 1,554.00 | 1,505.00 | 1,527.00 | 1,527.00 | 453,859 |
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.