Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,590.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,605.00 | 189,884 |
| 2022-08-10 | 1,620.00 | 1,625.00 | 1,580.00 | 1,580.00 | 1,580.00 | 268,384 |
| 2022-08-09 | 1,625.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,620.00 | 167,964 |
| 2022-08-08 | 1,615.00 | 1,650.00 | 1,600.00 | 1,630.00 | 1,630.00 | 144,772 |
| 2022-08-05 | 1,630.00 | 1,645.00 | 1,610.00 | 1,615.00 | 1,615.00 | 182,360 |
| 2022-08-04 | 1,625.00 | 1,665.00 | 1,605.00 | 1,635.00 | 1,635.00 | 384,806 |
| 2022-08-03 | 1,595.00 | 1,700.00 | 1,590.00 | 1,625.00 | 1,625.00 | 1,351,959 |
| 2022-08-02 | 1,560.00 | 1,715.00 | 1,535.00 | 1,605.00 | 1,605.00 | 2,566,389 |
| 2022-08-01 | 1,615.00 | 1,615.00 | 1,520.00 | 1,565.00 | 1,565.00 | 274,469 |
| 2022-07-29 | 1,555.00 | 1,580.00 | 1,540.00 | 1,565.00 | 1,565.00 | 173,939 |
| 2022-07-28 | 1,555.00 | 1,585.00 | 1,520.00 | 1,545.00 | 1,545.00 | 361,671 |
| 2022-07-27 | 1,505.00 | 1,540.00 | 1,505.00 | 1,540.00 | 1,540.00 | 141,783 |
| 2022-07-26 | 1,500.00 | 1,530.00 | 1,485.00 | 1,515.00 | 1,515.00 | 216,621 |
| 2022-07-25 | 1,515.00 | 1,535.00 | 1,465.00 | 1,500.00 | 1,500.00 | 473,377 |
| 2022-07-22 | 1,550.00 | 1,785.00 | 1,470.00 | 1,520.00 | 1,520.00 | 3,131,982 |
| 2022-07-21 | 1,495.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,495.00 | 70,058 |
| 2022-07-20 | 1,525.00 | 1,540.00 | 1,490.00 | 1,495.00 | 1,495.00 | 156,802 |
| 2022-07-19 | 1,465.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 137,210 |
| 2022-07-18 | 1,450.00 | 1,470.00 | 1,430.00 | 1,465.00 | 1,465.00 | 126,337 |
| 2022-07-15 | 1,415.00 | 1,450.00 | 1,380.00 | 1,430.00 | 1,430.00 | 201,145 |
| 2022-07-14 | 1,400.00 | 1,425.00 | 1,390.00 | 1,425.00 | 1,425.00 | 63,811 |
| 2022-07-13 | 1,370.00 | 1,410.00 | 1,360.00 | 1,400.00 | 1,400.00 | 127,886 |
| 2022-07-12 | 1,425.00 | 1,425.00 | 1,360.00 | 1,370.00 | 1,370.00 | 183,730 |
| 2022-07-11 | 1,445.00 | 1,460.00 | 1,415.00 | 1,440.00 | 1,440.00 | 135,941 |
| 2022-07-08 | 1,445.00 | 1,460.00 | 1,425.00 | 1,450.00 | 1,450.00 | 88,766 |
| 2022-07-07 | 1,395.00 | 1,435.00 | 1,395.00 | 1,435.00 | 1,435.00 | 101,136 |
| 2022-07-06 | 1,425.00 | 1,435.00 | 1,385.00 | 1,385.00 | 1,385.00 | 175,938 |
| 2022-07-05 | 1,330.00 | 1,400.00 | 1,330.00 | 1,400.00 | 1,400.00 | 172,777 |
| 2022-07-04 | 1,375.00 | 1,400.00 | 1,310.00 | 1,325.00 | 1,325.00 | 293,093 |
| 2022-07-01 | 1,410.00 | 1,475.00 | 1,350.00 | 1,375.00 | 1,375.00 | 343,108 |
| 2022-06-30 | 1,475.00 | 1,490.00 | 1,420.00 | 1,420.00 | 1,420.00 | 207,671 |
| 2022-06-29 | 1,450.00 | 1,540.00 | 1,435.00 | 1,490.00 | 1,490.00 | 252,082 |
| 2022-06-28 | 1,510.00 | 1,520.00 | 1,445.00 | 1,475.00 | 1,475.00 | 253,795 |
| 2022-06-27 | 1,450.00 | 1,500.00 | 1,425.00 | 1,500.00 | 1,500.00 | 189,737 |
| 2022-06-24 | 1,335.00 | 1,430.00 | 1,330.00 | 1,410.00 | 1,410.00 | 423,467 |
| 2022-06-23 | 1,405.00 | 1,420.00 | 1,330.00 | 1,335.00 | 1,335.00 | 424,269 |
| 2022-06-22 | 1,495.00 | 1,505.00 | 1,380.00 | 1,400.00 | 1,400.00 | 355,561 |
| 2022-06-21 | 1,500.00 | 1,520.00 | 1,465.00 | 1,485.00 | 1,485.00 | 281,379 |
| 2022-06-20 | 1,595.00 | 1,610.00 | 1,450.00 | 1,485.00 | 1,485.00 | 540,266 |
| 2022-06-17 | 1,550.00 | 1,615.00 | 1,515.00 | 1,600.00 | 1,600.00 | 364,931 |
| 2022-06-16 | 1,585.00 | 1,635.00 | 1,570.00 | 1,570.00 | 1,570.00 | 353,916 |
| 2022-06-15 | 1,605.00 | 1,620.00 | 1,550.00 | 1,565.00 | 1,565.00 | 332,050 |
| 2022-06-14 | 1,575.00 | 1,635.00 | 1,570.00 | 1,625.00 | 1,625.00 | 510,164 |
| 2022-06-13 | 1,735.00 | 1,745.00 | 1,610.00 | 1,615.00 | 1,615.00 | 725,929 |
| 2022-06-10 | 1,790.00 | 1,820.00 | 1,770.00 | 1,770.00 | 1,770.00 | 321,480 |
| 2022-06-09 | 1,825.00 | 1,855.00 | 1,765.00 | 1,810.00 | 1,810.00 | 496,216 |
| 2022-06-08 | 1,820.00 | 1,865.00 | 1,810.00 | 1,830.00 | 1,830.00 | 423,454 |
| 2022-06-07 | 1,820.00 | 1,830.00 | 1,790.00 | 1,830.00 | 1,830.00 | 352,748 |
| 2022-06-03 | 1,850.00 | 1,860.00 | 1,820.00 | 1,830.00 | 1,830.00 | 383,661 |
| 2022-06-02 | 1,825.00 | 1,870.00 | 1,805.00 | 1,850.00 | 1,850.00 | 545,855 |
| 2022-05-31 | 1,765.00 | 1,830.00 | 1,765.00 | 1,830.00 | 1,830.00 | 688,026 |
| 2022-05-30 | 1,735.00 | 1,785.00 | 1,725.00 | 1,765.00 | 1,765.00 | 286,987 |
| 2022-05-27 | 1,745.00 | 1,770.00 | 1,700.00 | 1,725.00 | 1,725.00 | 431,618 |
| 2022-05-26 | 1,780.00 | 1,815.00 | 1,730.00 | 1,735.00 | 1,735.00 | 653,567 |
| 2022-05-25 | 1,795.00 | 1,815.00 | 1,780.00 | 1,780.00 | 1,780.00 | 535,462 |
| 2022-05-24 | 1,820.00 | 1,825.00 | 1,755.00 | 1,790.00 | 1,790.00 | 1,248,992 |
| 2022-05-23 | 1,895.00 | 1,905.00 | 1,800.00 | 1,835.00 | 1,835.00 | 1,821,584 |
| 2022-05-20 | 1,910.00 | 1,960.00 | 1,865.00 | 1,900.00 | 1,900.00 | 2,420,830 |
| 2022-05-19 | 1,730.00 | 1,980.00 | 1,705.00 | 1,930.00 | 1,930.00 | 6,508,676 |
| 2022-05-18 | 1,775.00 | 1,830.00 | 1,770.00 | 1,795.00 | 1,795.00 | 1,417,727 |
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.