Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 1,775.00 | 1,830.00 | 1,770.00 | 1,795.00 | 1,795.00 | 1,417,727 |
| 2022-05-17 | 1,725.00 | 1,780.00 | 1,720.00 | 1,750.00 | 1,750.00 | 458,210 |
| 2022-05-16 | 1,745.00 | 1,755.00 | 1,710.00 | 1,725.00 | 1,725.00 | 608,928 |
| 2022-05-13 | 1,610.00 | 1,770.00 | 1,610.00 | 1,770.00 | 1,770.00 | 1,474,469 |
| 2022-05-12 | 1,665.00 | 1,695.00 | 1,610.00 | 1,625.00 | 1,625.00 | 476,519 |
| 2022-05-11 | 1,655.00 | 1,705.00 | 1,655.00 | 1,675.00 | 1,675.00 | 283,989 |
| 2022-05-10 | 1,600.00 | 1,690.00 | 1,545.00 | 1,690.00 | 1,690.00 | 675,204 |
| 2022-05-09 | 1,720.00 | 1,730.00 | 1,640.00 | 1,650.00 | 1,650.00 | 927,475 |
| 2022-05-06 | 1,685.00 | 1,850.00 | 1,650.00 | 1,760.00 | 1,760.00 | 2,979,412 |
| 2022-05-04 | 1,725.00 | 1,765.00 | 1,690.00 | 1,700.00 | 1,700.00 | 371,730 |
| 2022-05-03 | 1,745.00 | 1,755.00 | 1,715.00 | 1,725.00 | 1,725.00 | 383,340 |
| 2022-05-02 | 1,685.00 | 1,755.00 | 1,675.00 | 1,740.00 | 1,740.00 | 620,612 |
| 2022-04-29 | 1,715.00 | 1,740.00 | 1,660.00 | 1,685.00 | 1,685.00 | 521,543 |
| 2022-04-28 | 1,670.00 | 1,735.00 | 1,655.00 | 1,700.00 | 1,700.00 | 1,084,672 |
| 2022-04-27 | 1,655.00 | 1,690.00 | 1,600.00 | 1,670.00 | 1,670.00 | 1,579,916 |
| 2022-04-26 | 1,850.00 | 1,920.00 | 1,670.00 | 1,680.00 | 1,680.00 | 9,574,862 |
| 2022-04-25 | 1,850.00 | 1,850.00 | 1,805.00 | 1,830.00 | 1,830.00 | 1,107,850 |
| 2022-04-22 | 1,900.00 | 1,900.00 | 1,830.00 | 1,865.00 | 1,865.00 | 1,061,189 |
| 2022-04-21 | 1,945.00 | 1,995.00 | 1,885.00 | 1,905.00 | 1,905.00 | 2,959,402 |
| 2022-04-20 | 1,885.00 | 1,900.00 | 1,860.00 | 1,890.00 | 1,890.00 | 678,852 |
| 2022-04-19 | 1,905.00 | 1,930.00 | 1,845.00 | 1,865.00 | 1,865.00 | 891,078 |
| 2022-04-18 | 1,830.00 | 1,930.00 | 1,825.00 | 1,905.00 | 1,905.00 | 2,155,552 |
| 2022-04-15 | 1,840.00 | 1,865.00 | 1,805.00 | 1,850.00 | 1,850.00 | 1,116,728 |
| 2022-04-14 | 1,860.00 | 1,865.00 | 1,835.00 | 1,850.00 | 1,850.00 | 668,817 |
| 2022-04-13 | 1,815.00 | 1,970.00 | 1,795.00 | 1,850.00 | 1,850.00 | 2,461,954 |
| 2022-04-12 | 1,800.00 | 1,850.00 | 1,765.00 | 1,815.00 | 1,815.00 | 906,995 |
| 2022-04-11 | 1,900.00 | 1,910.00 | 1,820.00 | 1,825.00 | 1,825.00 | 914,212 |
| 2022-04-08 | 1,870.00 | 1,915.00 | 1,810.00 | 1,890.00 | 1,890.00 | 2,105,406 |
| 2022-04-07 | 1,775.00 | 2,080.00 | 1,760.00 | 1,880.00 | 1,880.00 | 11,051,240 |
| 2022-04-06 | 1,870.00 | 1,880.00 | 1,795.00 | 1,800.00 | 1,800.00 | 1,090,665 |
| 2022-04-05 | 1,865.00 | 1,930.00 | 1,790.00 | 1,915.00 | 1,915.00 | 2,493,628 |
| 2022-04-04 | 1,755.00 | 1,880.00 | 1,755.00 | 1,840.00 | 1,840.00 | 2,527,856 |
| 2022-04-01 | 1,815.00 | 1,815.00 | 1,720.00 | 1,750.00 | 1,750.00 | 1,465,452 |
| 2022-03-31 | 1,785.00 | 1,870.00 | 1,775.00 | 1,820.00 | 1,820.00 | 2,381,346 |
| 2022-03-30 | 2,115.00 | 2,120.00 | 1,800.00 | 1,810.00 | 1,810.00 | 10,294,970 |
| 2022-03-29 | 1,630.00 | 1,885.00 | 1,630.00 | 1,885.00 | 1,885.00 | 5,070,055 |
| 2022-03-28 | 1,615.00 | 1,655.00 | 1,605.00 | 1,625.00 | 1,625.00 | 398,630 |
| 2022-03-25 | 1,670.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,655.00 | 132,180 |
| 2022-03-24 | 1,630.00 | 1,665.00 | 1,625.00 | 1,665.00 | 1,665.00 | 241,385 |
| 2022-03-23 | 1,685.00 | 1,690.00 | 1,625.00 | 1,645.00 | 1,645.00 | 374,890 |
| 2022-03-22 | 1,690.00 | 1,705.00 | 1,660.00 | 1,675.00 | 1,675.00 | 339,852 |
| 2022-03-21 | 1,685.00 | 1,710.00 | 1,660.00 | 1,695.00 | 1,695.00 | 325,409 |
| 2022-03-18 | 1,685.00 | 1,700.00 | 1,650.00 | 1,685.00 | 1,685.00 | 287,883 |
| 2022-03-17 | 1,670.00 | 1,695.00 | 1,645.00 | 1,685.00 | 1,685.00 | 544,025 |
| 2022-03-16 | 1,645.00 | 1,655.00 | 1,625.00 | 1,645.00 | 1,645.00 | 250,969 |
| 2022-03-15 | 1,605.00 | 1,655.00 | 1,590.00 | 1,620.00 | 1,620.00 | 326,246 |
| 2022-03-14 | 1,635.00 | 1,655.00 | 1,600.00 | 1,605.00 | 1,605.00 | 326,042 |
| 2022-03-11 | 1,690.00 | 1,690.00 | 1,640.00 | 1,650.00 | 1,650.00 | 336,092 |
| 2022-03-10 | 1,630.00 | 1,720.00 | 1,630.00 | 1,675.00 | 1,675.00 | 641,678 |
| 2022-03-08 | 1,595.00 | 1,665.00 | 1,570.00 | 1,620.00 | 1,620.00 | 389,064 |
| 2022-03-07 | 1,695.00 | 1,695.00 | 1,625.00 | 1,630.00 | 1,630.00 | 299,204 |
| 2022-03-04 | 1,680.00 | 1,715.00 | 1,630.00 | 1,700.00 | 1,700.00 | 568,757 |
| 2022-03-03 | 1,725.00 | 1,725.00 | 1,660.00 | 1,690.00 | 1,690.00 | 489,593 |
| 2022-03-02 | 1,690.00 | 1,710.00 | 1,640.00 | 1,705.00 | 1,705.00 | 835,145 |
| 2022-02-28 | 1,610.00 | 1,710.00 | 1,580.00 | 1,690.00 | 1,690.00 | 2,589,408 |
| 2022-02-25 | 1,535.00 | 1,620.00 | 1,535.00 | 1,600.00 | 1,600.00 | 697,645 |
| 2022-02-24 | 1,625.00 | 1,625.00 | 1,525.00 | 1,530.00 | 1,530.00 | 485,933 |
| 2022-02-23 | 1,580.00 | 1,635.00 | 1,560.00 | 1,625.00 | 1,625.00 | 683,478 |
| 2022-02-22 | 1,575.00 | 1,605.00 | 1,525.00 | 1,580.00 | 1,580.00 | 221,150 |
| 2022-02-21 | 1,570.00 | 1,580.00 | 1,545.00 | 1,580.00 | 1,580.00 | 127,864 |
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.