Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,249.00 | 1,249.00 | 1,234.00 | 1,239.00 | 1,239.00 | 110,680 |
| 2023-05-03 | 1,227.00 | 1,254.00 | 1,220.00 | 1,244.00 | 1,244.00 | 312,263 |
| 2023-05-02 | 1,228.00 | 1,269.00 | 1,226.00 | 1,262.00 | 1,262.00 | 217,721 |
| 2023-04-28 | 1,259.00 | 1,259.00 | 1,224.00 | 1,227.00 | 1,227.00 | 299,933 |
| 2023-04-27 | 1,251.00 | 1,255.00 | 1,232.00 | 1,252.00 | 1,252.00 | 201,573 |
| 2023-04-26 | 1,259.00 | 1,281.00 | 1,250.00 | 1,255.00 | 1,255.00 | 212,697 |
| 2023-04-25 | 1,262.00 | 1,275.00 | 1,250.00 | 1,262.00 | 1,262.00 | 255,672 |
| 2023-04-24 | 1,296.00 | 1,296.00 | 1,259.00 | 1,262.00 | 1,262.00 | 278,963 |
| 2023-04-21 | 1,300.00 | 1,319.00 | 1,294.00 | 1,296.00 | 1,296.00 | 346,234 |
| 2023-04-20 | 1,364.00 | 1,364.00 | 1,310.00 | 1,311.00 | 1,311.00 | 365,971 |
| 2023-04-19 | 1,367.00 | 1,377.00 | 1,346.00 | 1,365.00 | 1,365.00 | 289,912 |
| 2023-04-18 | 1,361.00 | 1,367.00 | 1,333.00 | 1,343.00 | 1,343.00 | 315,336 |
| 2023-04-17 | 1,357.00 | 1,370.00 | 1,351.00 | 1,365.00 | 1,365.00 | 218,886 |
| 2023-04-14 | 1,373.00 | 1,373.00 | 1,349.00 | 1,357.00 | 1,357.00 | 220,015 |
| 2023-04-13 | 1,380.00 | 1,386.00 | 1,344.00 | 1,358.00 | 1,358.00 | 189,504 |
| 2023-04-12 | 1,331.00 | 1,370.00 | 1,331.00 | 1,359.00 | 1,359.00 | 204,398 |
| 2023-04-11 | 1,308.00 | 1,352.00 | 1,302.00 | 1,340.00 | 1,340.00 | 197,704 |
| 2023-04-10 | 1,342.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,310.00 | 194,514 |
| 2023-04-07 | 1,319.00 | 1,368.00 | 1,319.00 | 1,341.00 | 1,341.00 | 151,104 |
| 2023-04-06 | 1,339.00 | 1,343.00 | 1,308.00 | 1,323.00 | 1,323.00 | 266,134 |
| 2023-04-05 | 1,340.00 | 1,360.00 | 1,340.00 | 1,352.00 | 1,352.00 | 130,935 |
| 2023-04-04 | 1,335.00 | 1,369.00 | 1,331.00 | 1,352.00 | 1,352.00 | 330,986 |
| 2023-04-03 | 1,351.00 | 1,365.00 | 1,340.00 | 1,348.00 | 1,348.00 | 189,135 |
| 2023-03-31 | 1,375.00 | 1,375.00 | 1,340.00 | 1,351.00 | 1,351.00 | 240,824 |
| 2023-03-30 | 1,343.00 | 1,380.00 | 1,338.00 | 1,370.00 | 1,370.00 | 318,764 |
| 2023-03-29 | 1,320.00 | 1,350.00 | 1,316.00 | 1,334.00 | 1,334.00 | 241,614 |
| 2023-03-28 | 1,302.00 | 1,322.00 | 1,293.00 | 1,316.00 | 1,316.00 | 150,112 |
| 2023-03-27 | 1,320.00 | 1,330.00 | 1,276.00 | 1,305.00 | 1,305.00 | 171,198 |
| 2023-03-24 | 1,278.00 | 1,328.00 | 1,278.00 | 1,320.00 | 1,320.00 | 171,669 |
| 2023-03-23 | 1,308.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,285.00 | 272,419 |
| 2023-03-22 | 1,313.00 | 1,356.00 | 1,313.00 | 1,323.00 | 1,323.00 | 266,801 |
| 2023-03-21 | 1,346.00 | 1,363.00 | 1,322.00 | 1,338.00 | 1,338.00 | 251,703 |
| 2023-03-20 | 1,354.00 | 1,365.00 | 1,330.00 | 1,346.00 | 1,346.00 | 135,822 |
| 2023-03-17 | 1,312.00 | 1,364.00 | 1,299.00 | 1,354.00 | 1,354.00 | 327,450 |
| 2023-03-16 | 1,274.00 | 1,315.00 | 1,257.00 | 1,295.00 | 1,295.00 | 269,579 |
| 2023-03-15 | 1,259.00 | 1,303.00 | 1,257.00 | 1,286.00 | 1,286.00 | 259,665 |
| 2023-03-14 | 1,289.00 | 1,300.00 | 1,221.00 | 1,256.00 | 1,256.00 | 406,507 |
| 2023-03-13 | 1,306.00 | 1,319.00 | 1,273.00 | 1,311.00 | 1,311.00 | 313,341 |
| 2023-03-10 | 1,373.00 | 1,421.00 | 1,323.00 | 1,323.00 | 1,323.00 | 531,291 |
| 2023-03-09 | 1,401.00 | 1,418.00 | 1,378.00 | 1,398.00 | 1,398.00 | 339,689 |
| 2023-03-08 | 1,412.00 | 1,412.00 | 1,384.00 | 1,404.00 | 1,404.00 | 337,071 |
| 2023-03-07 | 1,430.00 | 1,430.00 | 1,404.00 | 1,428.00 | 1,428.00 | 162,122 |
| 2023-03-06 | 1,405.00 | 1,430.00 | 1,390.00 | 1,430.00 | 1,430.00 | 302,653 |
| 2023-03-03 | 1,374.00 | 1,399.00 | 1,371.00 | 1,398.00 | 1,398.00 | 251,398 |
| 2023-03-02 | 1,388.00 | 1,392.00 | 1,365.00 | 1,372.00 | 1,372.00 | 282,437 |
| 2023-02-28 | 1,355.00 | 1,400.00 | 1,355.00 | 1,388.00 | 1,388.00 | 217,913 |
| 2023-02-27 | 1,380.00 | 1,387.00 | 1,344.00 | 1,360.00 | 1,360.00 | 191,934 |
| 2023-02-24 | 1,410.00 | 1,443.00 | 1,381.00 | 1,394.00 | 1,394.00 | 403,644 |
| 2023-02-23 | 1,379.00 | 1,415.00 | 1,377.00 | 1,402.00 | 1,402.00 | 221,231 |
| 2023-02-22 | 1,424.00 | 1,424.00 | 1,359.00 | 1,379.00 | 1,379.00 | 492,636 |
| 2023-02-21 | 1,424.00 | 1,433.00 | 1,410.00 | 1,433.00 | 1,433.00 | 449,062 |
| 2023-02-20 | 1,427.00 | 1,439.00 | 1,405.00 | 1,424.00 | 1,424.00 | 243,055 |
| 2023-02-17 | 1,426.00 | 1,436.00 | 1,381.00 | 1,428.00 | 1,428.00 | 301,822 |
| 2023-02-16 | 1,428.00 | 1,445.00 | 1,414.00 | 1,426.00 | 1,426.00 | 475,321 |
| 2023-02-15 | 1,447.00 | 1,471.00 | 1,396.00 | 1,428.00 | 1,428.00 | 1,042,472 |
| 2023-02-14 | 1,380.00 | 1,457.00 | 1,373.00 | 1,457.00 | 1,457.00 | 1,654,909 |
| 2023-02-13 | 1,365.00 | 1,371.00 | 1,342.00 | 1,368.00 | 1,368.00 | 152,481 |
| 2023-02-10 | 1,412.00 | 1,412.00 | 1,356.00 | 1,367.00 | 1,367.00 | 336,859 |
| 2023-02-09 | 1,409.00 | 1,415.00 | 1,399.00 | 1,406.00 | 1,406.00 | 231,777 |
| 2023-02-08 | 1,422.00 | 1,428.00 | 1,409.00 | 1,410.00 | 1,410.00 | 319,270 |
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.