Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,320.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,280.00 | 117,508 |
| 2022-11-09 | 1,325.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,320.00 | 132,417 |
| 2022-11-08 | 1,320.00 | 1,345.00 | 1,315.00 | 1,320.00 | 1,320.00 | 162,261 |
| 2022-11-07 | 1,290.00 | 1,320.00 | 1,285.00 | 1,320.00 | 1,320.00 | 116,608 |
| 2022-11-04 | 1,290.00 | 1,305.00 | 1,260.00 | 1,290.00 | 1,290.00 | 161,277 |
| 2022-11-03 | 1,285.00 | 1,305.00 | 1,260.00 | 1,300.00 | 1,300.00 | 186,517 |
| 2022-11-02 | 1,330.00 | 1,330.00 | 1,280.00 | 1,315.00 | 1,315.00 | 186,925 |
| 2022-11-01 | 1,290.00 | 1,350.00 | 1,285.00 | 1,340.00 | 1,340.00 | 344,557 |
| 2022-10-31 | 1,285.00 | 1,340.00 | 1,255.00 | 1,285.00 | 1,285.00 | 446,523 |
| 2022-10-28 | 1,270.00 | 1,280.00 | 1,240.00 | 1,245.00 | 1,245.00 | 238,784 |
| 2022-10-27 | 1,245.00 | 1,290.00 | 1,235.00 | 1,290.00 | 1,290.00 | 211,455 |
| 2022-10-26 | 1,270.00 | 1,280.00 | 1,230.00 | 1,235.00 | 1,235.00 | 199,741 |
| 2022-10-25 | 1,270.00 | 1,365.00 | 1,260.00 | 1,270.00 | 1,270.00 | 963,954 |
| 2022-10-24 | 1,230.00 | 1,265.00 | 1,230.00 | 1,255.00 | 1,255.00 | 194,985 |
| 2022-10-21 | 1,245.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,210.00 | 188,199 |
| 2022-10-20 | 1,260.00 | 1,295.00 | 1,225.00 | 1,245.00 | 1,245.00 | 122,764 |
| 2022-10-19 | 1,305.00 | 1,315.00 | 1,260.00 | 1,260.00 | 1,260.00 | 216,021 |
| 2022-10-18 | 1,275.00 | 1,320.00 | 1,270.00 | 1,285.00 | 1,285.00 | 200,527 |
| 2022-10-17 | 1,225.00 | 1,270.00 | 1,185.00 | 1,260.00 | 1,260.00 | 271,483 |
| 2022-10-14 | 1,250.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,240.00 | 434,122 |
| 2022-10-13 | 1,310.00 | 1,315.00 | 1,205.00 | 1,215.00 | 1,215.00 | 587,071 |
| 2022-10-12 | 1,200.00 | 1,495.00 | 1,190.00 | 1,310.00 | 1,310.00 | 5,138,829 |
| 2022-10-11 | 1,255.00 | 1,285.00 | 1,180.00 | 1,215.00 | 1,215.00 | 194,419 |
| 2022-10-07 | 1,300.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 102,513 |
| 2022-10-06 | 1,260.00 | 1,330.00 | 1,260.00 | 1,310.00 | 1,310.00 | 94,918 |
| 2022-10-05 | 1,300.00 | 1,335.00 | 1,245.00 | 1,245.00 | 1,245.00 | 189,096 |
| 2022-10-04 | 1,210.00 | 1,290.00 | 1,210.00 | 1,290.00 | 1,290.00 | 188,092 |
| 2022-09-30 | 1,190.00 | 1,220.00 | 1,165.00 | 1,185.00 | 1,185.00 | 147,637 |
| 2022-09-29 | 1,250.00 | 1,285.00 | 1,210.00 | 1,220.00 | 1,220.00 | 188,495 |
| 2022-09-28 | 1,225.00 | 1,260.00 | 1,150.00 | 1,220.00 | 1,220.00 | 268,407 |
| 2022-09-27 | 1,180.00 | 1,260.00 | 1,180.00 | 1,235.00 | 1,235.00 | 265,916 |
| 2022-09-26 | 1,280.00 | 1,290.00 | 1,210.00 | 1,215.00 | 1,215.00 | 270,716 |
| 2022-09-23 | 1,365.00 | 1,370.00 | 1,305.00 | 1,305.00 | 1,305.00 | 229,149 |
| 2022-09-22 | 1,430.00 | 1,430.00 | 1,345.00 | 1,390.00 | 1,390.00 | 293,677 |
| 2022-09-21 | 1,395.00 | 1,435.00 | 1,380.00 | 1,430.00 | 1,430.00 | 152,783 |
| 2022-09-20 | 1,390.00 | 1,450.00 | 1,390.00 | 1,405.00 | 1,405.00 | 143,415 |
| 2022-09-19 | 1,410.00 | 1,435.00 | 1,380.00 | 1,390.00 | 1,390.00 | 180,566 |
| 2022-09-16 | 1,470.00 | 1,475.00 | 1,420.00 | 1,425.00 | 1,425.00 | 132,417 |
| 2022-09-15 | 1,490.00 | 1,510.00 | 1,470.00 | 1,475.00 | 1,475.00 | 175,395 |
| 2022-09-14 | 1,480.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | 120,799 |
| 2022-09-13 | 1,485.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,525.00 | 196,974 |
| 2022-09-08 | 1,450.00 | 1,490.00 | 1,450.00 | 1,475.00 | 1,475.00 | 126,369 |
| 2022-09-07 | 1,475.00 | 1,485.00 | 1,430.00 | 1,440.00 | 1,440.00 | 187,621 |
| 2022-09-06 | 1,440.00 | 1,495.00 | 1,425.00 | 1,475.00 | 1,475.00 | 334,762 |
| 2022-09-05 | 1,510.00 | 1,520.00 | 1,440.00 | 1,440.00 | 1,440.00 | 360,927 |
| 2022-09-02 | 1,505.00 | 1,570.00 | 1,500.00 | 1,530.00 | 1,530.00 | 381,764 |
| 2022-09-01 | 1,540.00 | 1,540.00 | 1,500.00 | 1,515.00 | 1,515.00 | 300,872 |
| 2022-08-31 | 1,500.00 | 1,550.00 | 1,485.00 | 1,550.00 | 1,550.00 | 336,784 |
| 2022-08-30 | 1,470.00 | 1,505.00 | 1,450.00 | 1,500.00 | 1,500.00 | 391,902 |
| 2022-08-29 | 1,590.00 | 1,595.00 | 1,465.00 | 1,470.00 | 1,470.00 | 1,007,102 |
| 2022-08-26 | 1,600.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,610.00 | 339,725 |
| 2022-08-25 | 1,565.00 | 1,595.00 | 1,555.00 | 1,590.00 | 1,590.00 | 173,524 |
| 2022-08-24 | 1,545.00 | 1,580.00 | 1,540.00 | 1,565.00 | 1,565.00 | 164,486 |
| 2022-08-23 | 1,535.00 | 1,580.00 | 1,535.00 | 1,545.00 | 1,545.00 | 182,931 |
| 2022-08-22 | 1,585.00 | 1,600.00 | 1,555.00 | 1,555.00 | 1,555.00 | 423,137 |
| 2022-08-19 | 1,610.00 | 1,665.00 | 1,610.00 | 1,610.00 | 1,610.00 | 658,400 |
| 2022-08-18 | 1,550.00 | 1,695.00 | 1,535.00 | 1,605.00 | 1,605.00 | 1,495,110 |
| 2022-08-17 | 1,620.00 | 1,625.00 | 1,575.00 | 1,580.00 | 1,580.00 | 429,558 |
| 2022-08-16 | 1,650.00 | 1,665.00 | 1,605.00 | 1,625.00 | 1,625.00 | 388,776 |
| 2022-08-12 | 1,590.00 | 1,660.00 | 1,585.00 | 1,650.00 | 1,650.00 | 435,952 |
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.