Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1,533.00 | 1,575.00 | 1,512.00 | 1,538.00 | 1,538.00 | 506,480 |
| 2023-07-28 | 1,456.00 | 1,541.00 | 1,441.00 | 1,502.00 | 1,502.00 | 598,542 |
| 2023-07-27 | 1,395.00 | 1,500.00 | 1,395.00 | 1,462.00 | 1,462.00 | 623,378 |
| 2023-07-26 | 1,509.00 | 1,534.00 | 1,376.00 | 1,398.00 | 1,398.00 | 1,694,791 |
| 2023-07-25 | 1,551.00 | 1,563.00 | 1,510.00 | 1,518.00 | 1,518.00 | 894,661 |
| 2023-07-24 | 1,617.00 | 1,617.00 | 1,536.00 | 1,552.00 | 1,552.00 | 1,141,018 |
| 2023-07-21 | 1,663.00 | 1,673.00 | 1,595.00 | 1,600.00 | 1,600.00 | 704,336 |
| 2023-07-20 | 1,634.00 | 1,695.00 | 1,625.00 | 1,687.00 | 1,687.00 | 612,525 |
| 2023-07-19 | 1,619.00 | 1,710.00 | 1,601.00 | 1,630.00 | 1,630.00 | 1,326,532 |
| 2023-07-18 | 1,726.00 | 1,770.00 | 1,622.00 | 1,633.00 | 1,633.00 | 801,941 |
| 2023-07-17 | 1,710.00 | 1,740.00 | 1,672.00 | 1,725.00 | 1,725.00 | 776,806 |
| 2023-07-14 | 1,720.00 | 1,768.00 | 1,710.00 | 1,720.00 | 1,720.00 | 1,526,537 |
| 2023-07-13 | 1,667.00 | 1,750.00 | 1,667.00 | 1,705.00 | 1,705.00 | 1,881,107 |
| 2023-07-12 | 1,700.00 | 1,713.00 | 1,663.00 | 1,671.00 | 1,671.00 | 842,851 |
| 2023-07-11 | 1,636.00 | 1,709.00 | 1,636.00 | 1,700.00 | 1,700.00 | 1,217,563 |
| 2023-07-10 | 1,645.00 | 1,671.00 | 1,617.00 | 1,643.00 | 1,643.00 | 932,704 |
| 2023-07-07 | 1,662.00 | 1,932.00 | 1,657.00 | 1,672.00 | 1,672.00 | 9,689,016 |
| 2023-07-06 | 1,780.00 | 1,780.00 | 1,660.00 | 1,663.00 | 1,663.00 | 1,535,502 |
| 2023-07-05 | 1,819.00 | 1,876.00 | 1,751.00 | 1,770.00 | 1,770.00 | 1,510,790 |
| 2023-07-04 | 1,841.00 | 1,847.00 | 1,787.00 | 1,810.00 | 1,810.00 | 1,284,295 |
| 2023-07-03 | 1,773.00 | 1,958.00 | 1,773.00 | 1,837.00 | 1,837.00 | 9,502,848 |
| 2023-06-30 | 1,753.00 | 1,798.00 | 1,700.00 | 1,774.00 | 1,774.00 | 1,497,366 |
| 2023-06-29 | 1,801.00 | 1,892.00 | 1,725.00 | 1,759.00 | 1,759.00 | 4,052,608 |
| 2023-06-28 | 1,892.00 | 1,932.00 | 1,770.00 | 1,771.00 | 1,771.00 | 5,164,146 |
| 2023-06-27 | 1,896.00 | 1,896.00 | 1,806.00 | 1,847.00 | 1,847.00 | 1,939,752 |
| 2023-06-26 | 1,945.00 | 1,945.00 | 1,865.00 | 1,896.00 | 1,896.00 | 1,833,497 |
| 2023-06-23 | 1,952.00 | 2,020.00 | 1,903.00 | 1,925.00 | 1,925.00 | 2,262,672 |
| 2023-06-22 | 1,977.00 | 2,045.00 | 1,952.00 | 1,966.00 | 1,966.00 | 1,634,706 |
| 2023-06-21 | 2,040.00 | 2,080.00 | 1,975.00 | 2,010.00 | 2,010.00 | 2,697,481 |
| 2023-06-20 | 2,155.00 | 2,210.00 | 2,020.00 | 2,065.00 | 2,065.00 | 5,276,438 |
| 2023-06-19 | 2,195.00 | 2,195.00 | 2,065.00 | 2,145.00 | 2,145.00 | 4,602,187 |
| 2023-06-16 | 2,190.00 | 2,295.00 | 2,150.00 | 2,225.00 | 2,225.00 | 13,574,140 |
| 2023-06-15 | 2,210.00 | 2,430.00 | 2,105.00 | 2,170.00 | 2,170.00 | 15,008,950 |
| 2023-06-14 | 2,050.00 | 2,525.00 | 1,945.00 | 2,320.00 | 2,320.00 | 82,617,000 |
| 2023-06-13 | 2,045.00 | 2,145.00 | 2,025.00 | 2,045.00 | 2,045.00 | 8,093,994 |
| 2023-06-12 | 2,055.00 | 2,230.00 | 2,050.00 | 2,070.00 | 2,070.00 | 29,561,600 |
| 2023-06-09 | 1,973.00 | 2,210.00 | 1,913.00 | 2,015.00 | 2,015.00 | 52,878,480 |
| 2023-06-08 | 2,015.00 | 2,070.00 | 1,878.00 | 1,950.00 | 1,950.00 | 15,324,910 |
| 2023-06-07 | 1,924.00 | 1,995.00 | 1,870.00 | 1,962.00 | 1,962.00 | 12,106,780 |
| 2023-06-05 | 1,895.00 | 1,948.00 | 1,830.00 | 1,913.00 | 1,913.00 | 6,373,890 |
| 2023-06-02 | 1,897.00 | 1,949.00 | 1,873.00 | 1,940.00 | 1,940.00 | 9,228,553 |
| 2023-06-01 | 1,980.00 | 1,985.00 | 1,857.00 | 1,911.00 | 1,911.00 | 15,931,280 |
| 2023-05-31 | 2,130.00 | 2,330.00 | 1,985.00 | 2,030.00 | 2,030.00 | 30,548,320 |
| 2023-05-30 | 1,900.00 | 2,120.00 | 1,773.00 | 2,120.00 | 2,120.00 | 71,431,883 |
| 2023-05-26 | 1,257.00 | 1,631.00 | 1,245.00 | 1,631.00 | 1,631.00 | 33,280,898 |
| 2023-05-25 | 1,297.00 | 1,300.00 | 1,250.00 | 1,255.00 | 1,255.00 | 723,854 |
| 2023-05-24 | 1,271.00 | 1,271.00 | 1,244.00 | 1,258.00 | 1,258.00 | 614,036 |
| 2023-05-23 | 1,303.00 | 1,304.00 | 1,265.00 | 1,270.00 | 1,270.00 | 984,656 |
| 2023-05-22 | 1,335.00 | 1,508.00 | 1,279.00 | 1,286.00 | 1,286.00 | 9,172,806 |
| 2023-05-19 | 1,249.00 | 1,260.00 | 1,233.00 | 1,257.00 | 1,257.00 | 149,514 |
| 2023-05-18 | 1,210.00 | 1,232.00 | 1,210.00 | 1,231.00 | 1,231.00 | 65,771 |
| 2023-05-17 | 1,171.00 | 1,207.00 | 1,169.00 | 1,207.00 | 1,207.00 | 165,283 |
| 2023-05-16 | 1,198.00 | 1,218.00 | 1,173.00 | 1,180.00 | 1,180.00 | 161,081 |
| 2023-05-15 | 1,235.00 | 1,239.00 | 1,150.00 | 1,197.00 | 1,197.00 | 326,756 |
| 2023-05-12 | 1,235.00 | 1,244.00 | 1,225.00 | 1,236.00 | 1,236.00 | 80,282 |
| 2023-05-11 | 1,239.00 | 1,249.00 | 1,233.00 | 1,235.00 | 1,235.00 | 67,553 |
| 2023-05-10 | 1,235.00 | 1,249.00 | 1,235.00 | 1,239.00 | 1,239.00 | 79,584 |
| 2023-05-09 | 1,252.00 | 1,264.00 | 1,236.00 | 1,246.00 | 1,246.00 | 93,556 |
| 2023-05-08 | 1,240.00 | 1,278.00 | 1,240.00 | 1,264.00 | 1,264.00 | 135,432 |
| 2023-05-04 | 1,249.00 | 1,249.00 | 1,234.00 | 1,239.00 | 1,239.00 | 110,680 |
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.