Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,417.00 | 1,423.00 | 1,404.00 | 1,413.00 | 1,413.00 | 364,287 |
| 2023-02-06 | 1,395.00 | 1,420.00 | 1,378.00 | 1,410.00 | 1,410.00 | 385,656 |
| 2023-02-03 | 1,402.00 | 1,410.00 | 1,386.00 | 1,396.00 | 1,396.00 | 239,459 |
| 2023-02-02 | 1,399.00 | 1,418.00 | 1,397.00 | 1,400.00 | 1,400.00 | 528,193 |
| 2023-02-01 | 1,385.00 | 1,409.00 | 1,377.00 | 1,387.00 | 1,387.00 | 504,178 |
| 2023-01-31 | 1,367.00 | 1,400.00 | 1,352.00 | 1,382.00 | 1,382.00 | 526,077 |
| 2023-01-30 | 1,410.00 | 1,430.00 | 1,370.00 | 1,391.00 | 1,391.00 | 1,635,712 |
| 2023-01-27 | 1,372.00 | 1,375.00 | 1,356.00 | 1,370.00 | 1,370.00 | 429,525 |
| 2023-01-26 | 1,365.00 | 1,385.00 | 1,358.00 | 1,369.00 | 1,369.00 | 513,406 |
| 2023-01-25 | 1,345.00 | 1,372.00 | 1,345.00 | 1,368.00 | 1,368.00 | 1,253,850 |
| 2023-01-20 | 1,325.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | 270,638 |
| 2023-01-19 | 1,320.00 | 1,345.00 | 1,315.00 | 1,335.00 | 1,335.00 | 275,687 |
| 2023-01-18 | 1,345.00 | 1,355.00 | 1,325.00 | 1,340.00 | 1,340.00 | 330,822 |
| 2023-01-17 | 1,395.00 | 1,425.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,042,369 |
| 2023-01-16 | 1,360.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 1,258,289 |
| 2023-01-13 | 1,355.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,360.00 | 322,193 |
| 2023-01-12 | 1,370.00 | 1,370.00 | 1,325.00 | 1,350.00 | 1,350.00 | 330,845 |
| 2023-01-11 | 1,355.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,365.00 | 490,899 |
| 2023-01-10 | 1,360.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,355.00 | 402,301 |
| 2023-01-09 | 1,355.00 | 1,365.00 | 1,335.00 | 1,360.00 | 1,360.00 | 482,273 |
| 2023-01-06 | 1,305.00 | 1,355.00 | 1,305.00 | 1,350.00 | 1,350.00 | 504,660 |
| 2023-01-05 | 1,330.00 | 1,340.00 | 1,295.00 | 1,320.00 | 1,320.00 | 435,030 |
| 2023-01-04 | 1,300.00 | 1,365.00 | 1,280.00 | 1,325.00 | 1,325.00 | 1,391,598 |
| 2023-01-03 | 1,250.00 | 1,360.00 | 1,245.00 | 1,300.00 | 1,300.00 | 2,010,036 |
| 2023-01-02 | 1,280.00 | 1,300.00 | 1,235.00 | 1,245.00 | 1,245.00 | 549,165 |
| 2022-12-29 | 1,315.00 | 1,320.00 | 1,250.00 | 1,280.00 | 1,280.00 | 593,587 |
| 2022-12-28 | 1,315.00 | 1,335.00 | 1,295.00 | 1,325.00 | 1,325.00 | 413,628 |
| 2022-12-27 | 1,295.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,305.00 | 437,948 |
| 2022-12-26 | 1,320.00 | 1,325.00 | 1,280.00 | 1,290.00 | 1,290.00 | 607,884 |
| 2022-12-23 | 1,340.00 | 1,355.00 | 1,305.00 | 1,320.00 | 1,320.00 | 697,704 |
| 2022-12-22 | 1,410.00 | 1,410.00 | 1,340.00 | 1,340.00 | 1,340.00 | 794,386 |
| 2022-12-21 | 1,355.00 | 1,400.00 | 1,330.00 | 1,370.00 | 1,370.00 | 1,560,667 |
| 2022-12-20 | 1,410.00 | 1,495.00 | 1,340.00 | 1,360.00 | 1,360.00 | 6,188,758 |
| 2022-12-19 | 1,430.00 | 1,455.00 | 1,400.00 | 1,405.00 | 1,405.00 | 1,758,161 |
| 2022-12-16 | 1,490.00 | 1,490.00 | 1,410.00 | 1,455.00 | 1,455.00 | 2,920,505 |
| 2022-12-15 | 1,560.00 | 1,565.00 | 1,500.00 | 1,515.00 | 1,515.00 | 9,867,355 |
| 2022-12-14 | 1,200.00 | 1,565.00 | 1,200.00 | 1,565.00 | 1,565.00 | 30,055,670 |
| 2022-12-13 | 1,215.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,205.00 | 122,510 |
| 2022-12-12 | 1,230.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | 221,334 |
| 2022-12-09 | 1,225.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,230.00 | 192,343 |
| 2022-12-08 | 1,245.00 | 1,260.00 | 1,215.00 | 1,220.00 | 1,220.00 | 216,952 |
| 2022-12-07 | 1,255.00 | 1,375.00 | 1,235.00 | 1,245.00 | 1,245.00 | 1,238,328 |
| 2022-12-06 | 1,310.00 | 1,310.00 | 1,275.00 | 1,275.00 | 1,275.00 | 156,341 |
| 2022-12-05 | 1,320.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,315.00 | 155,926 |
| 2022-12-02 | 1,300.00 | 1,320.00 | 1,285.00 | 1,320.00 | 1,320.00 | 188,672 |
| 2022-12-01 | 1,290.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,290.00 | 442,528 |
| 2022-11-30 | 1,290.00 | 1,305.00 | 1,275.00 | 1,275.00 | 1,275.00 | 280,475 |
| 2022-11-29 | 1,265.00 | 1,295.00 | 1,260.00 | 1,290.00 | 1,290.00 | 159,008 |
| 2022-11-28 | 1,335.00 | 1,340.00 | 1,280.00 | 1,280.00 | 1,280.00 | 175,443 |
| 2022-11-25 | 1,380.00 | 1,380.00 | 1,330.00 | 1,330.00 | 1,330.00 | 283,307 |
| 2022-11-24 | 1,310.00 | 1,345.00 | 1,305.00 | 1,345.00 | 1,345.00 | 165,343 |
| 2022-11-23 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | 144,441 |
| 2022-11-22 | 1,290.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,285.00 | 182,069 |
| 2022-11-21 | 1,340.00 | 1,340.00 | 1,295.00 | 1,300.00 | 1,300.00 | 254,495 |
| 2022-11-18 | 1,325.00 | 1,395.00 | 1,320.00 | 1,335.00 | 1,335.00 | 822,571 |
| 2022-11-17 | 1,320.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | 137,350 |
| 2022-11-16 | 1,350.00 | 1,360.00 | 1,310.00 | 1,325.00 | 1,325.00 | 494,324 |
| 2022-11-15 | 1,345.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,355.00 | 184,306 |
| 2022-11-14 | 1,325.00 | 1,360.00 | 1,315.00 | 1,345.00 | 1,345.00 | 178,679 |
| 2022-11-11 | 1,330.00 | 1,345.00 | 1,310.00 | 1,325.00 | 1,325.00 | 247,873 |
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.