Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,350.00 | 4,625.00 | 4,250.00 | 4,570.00 | 4,570.00 | 451,829 |
| 2026-07-20 | 4,515.00 | 4,715.00 | 4,270.00 | 4,455.00 | 4,455.00 | 790,012 |
| 2026-07-16 | 5,120.00 | 5,120.00 | 4,735.00 | 4,740.00 | 4,740.00 | 754,538 |
| 2026-07-15 | 5,100.00 | 5,680.00 | 5,030.00 | 5,390.00 | 5,390.00 | 1,051,119 |
| 2026-07-14 | 5,000.00 | 5,150.00 | 4,460.00 | 4,810.00 | 4,810.00 | 754,115 |
| 2026-07-13 | 5,540.00 | 6,050.00 | 4,950.00 | 5,000.00 | 5,000.00 | 1,194,519 |
| 2026-07-10 | 5,240.00 | 5,480.00 | 4,760.00 | 5,410.00 | 5,410.00 | 1,123,527 |
| 2026-07-09 | 4,870.00 | 5,350.00 | 4,750.00 | 4,890.00 | 4,890.00 | 958,001 |
| 2026-07-08 | 4,715.00 | 5,080.00 | 4,510.00 | 4,635.00 | 4,635.00 | 1,088,062 |
| 2026-07-07 | 5,350.00 | 5,660.00 | 4,830.00 | 4,890.00 | 4,890.00 | 1,055,329 |
| 2026-07-06 | 5,010.00 | 6,200.00 | 4,870.00 | 5,590.00 | 5,590.00 | 1,706,083 |
| 2026-07-03 | 4,795.00 | 5,200.00 | 4,535.00 | 5,050.00 | 5,050.00 | 843,292 |
| 2026-07-02 | 5,210.00 | 5,390.00 | 4,750.00 | 4,790.00 | 4,790.00 | 1,255,800 |
| 2026-07-01 | 5,100.00 | 6,120.00 | 4,995.00 | 5,700.00 | 5,700.00 | 3,845,415 |
| 2026-06-30 | 4,335.00 | 4,940.00 | 4,315.00 | 4,940.00 | 4,940.00 | 1,023,172 |
| 2026-06-29 | 4,080.00 | 4,635.00 | 4,080.00 | 4,460.00 | 4,460.00 | 694,940 |
| 2026-06-26 | 5,090.00 | 5,100.00 | 4,250.00 | 4,480.00 | 4,480.00 | 1,779,956 |
| 2026-06-25 | 5,900.00 | 6,050.00 | 4,915.00 | 5,030.00 | 5,030.00 | 1,702,353 |
| 2026-06-24 | 6,610.00 | 6,610.00 | 5,020.00 | 5,670.00 | 5,670.00 | 2,795,988 |
| 2026-06-23 | 6,570.00 | 7,060.00 | 5,870.00 | 6,180.00 | 6,180.00 | 1,431,075 |
| 2026-06-22 | 5,600.00 | 6,740.00 | 5,600.00 | 6,490.00 | 6,490.00 | 1,810,027 |
| 2026-06-19 | 6,120.00 | 6,480.00 | 5,310.00 | 5,890.00 | 5,890.00 | 1,248,107 |
| 2026-06-18 | 5,570.00 | 6,190.00 | 5,180.00 | 6,000.00 | 6,000.00 | 1,307,655 |
| 2026-06-17 | 4,900.00 | 5,760.00 | 4,810.00 | 5,340.00 | 5,340.00 | 1,011,553 |
| 2026-06-16 | 5,590.00 | 5,590.00 | 4,955.00 | 5,010.00 | 5,010.00 | 770,642 |
| 2026-06-15 | 5,660.00 | 5,800.00 | 5,370.00 | 5,480.00 | 5,480.00 | 706,816 |
| 2026-06-12 | 5,710.00 | 6,110.00 | 5,490.00 | 5,640.00 | 5,640.00 | 1,162,256 |
| 2026-06-11 | 4,990.00 | 5,410.00 | 4,900.00 | 5,380.00 | 5,380.00 | 808,533 |
| 2026-06-10 | 5,310.00 | 5,450.00 | 5,010.00 | 5,080.00 | 5,080.00 | 816,506 |
| 2026-06-09 | 5,300.00 | 5,820.00 | 5,150.00 | 5,380.00 | 5,380.00 | 1,071,449 |
| 2026-06-08 | 4,520.00 | 5,850.00 | 4,500.00 | 5,150.00 | 5,150.00 | 1,167,120 |
| 2026-06-05 | 5,980.00 | 6,000.00 | 5,440.00 | 5,440.00 | 5,440.00 | 905,633 |
| 2026-06-04 | 5,620.00 | 6,760.00 | 5,410.00 | 6,270.00 | 6,270.00 | 2,357,359 |
| 2026-06-02 | 5,760.00 | 5,920.00 | 4,840.00 | 5,620.00 | 5,620.00 | 2,797,303 |
| 2026-06-01 | 5,710.00 | 6,170.00 | 5,140.00 | 5,760.00 | 5,760.00 | 2,735,102 |
| 2026-05-29 | 6,740.00 | 7,130.00 | 5,870.00 | 5,890.00 | 5,890.00 | 3,510,314 |
| 2026-05-28 | 6,310.00 | 7,260.00 | 5,320.00 | 6,810.00 | 6,810.00 | 10,417,300 |
| 2026-05-27 | 9,750.00 | 9,790.00 | 6,260.00 | 6,280.00 | 6,280.00 | 14,118,320 |
| 2026-05-22 | 7,030.00 | 8,460.00 | 6,420.00 | 8,460.00 | 8,460.00 | 6,902,356 |
| 2026-05-21 | 5,340.00 | 6,510.00 | 4,410.00 | 6,510.00 | 6,510.00 | 7,647,507 |
| 2026-05-20 | 4,795.00 | 5,350.00 | 4,730.00 | 5,010.00 | 5,010.00 | 2,653,189 |
| 2026-05-19 | 4,265.00 | 5,250.00 | 4,005.00 | 4,700.00 | 4,700.00 | 7,364,762 |
| 2026-05-18 | 3,965.00 | 4,630.00 | 3,220.00 | 4,275.00 | 4,275.00 | 7,650,257 |
| 2026-05-15 | 4,040.00 | 4,775.00 | 3,825.00 | 3,865.00 | 3,865.00 | 10,435,130 |
| 2026-05-14 | 3,530.00 | 4,170.00 | 3,210.00 | 3,865.00 | 3,865.00 | 16,732,330 |
| 2026-05-13 | 2,470.00 | 3,210.00 | 2,310.00 | 3,210.00 | 3,210.00 | 11,489,340 |
| 2026-05-12 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,073,075 |
| 2026-05-11 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,537,780 |
| 2026-05-08 | 1,472.00 | 1,497.00 | 1,421.00 | 1,463.00 | 1,463.00 | 514,397 |
| 2026-05-07 | 1,488.00 | 1,497.00 | 1,410.00 | 1,472.00 | 1,472.00 | 828,535 |
| 2026-05-06 | 1,445.00 | 1,490.00 | 1,375.00 | 1,445.00 | 1,445.00 | 1,112,906 |
| 2026-05-04 | 1,375.00 | 1,463.00 | 1,360.00 | 1,433.00 | 1,433.00 | 1,182,933 |
| 2026-04-30 | 1,325.00 | 1,381.00 | 1,308.00 | 1,372.00 | 1,372.00 | 800,634 |
| 2026-04-29 | 1,234.00 | 1,331.00 | 1,232.00 | 1,325.00 | 1,325.00 | 1,177,940 |
| 2026-04-28 | 1,246.00 | 1,246.00 | 1,216.00 | 1,230.00 | 1,230.00 | 254,917 |
| 2026-04-27 | 1,204.00 | 1,275.00 | 1,204.00 | 1,235.00 | 1,235.00 | 765,841 |
| 2026-04-24 | 1,173.00 | 1,201.00 | 1,156.00 | 1,193.00 | 1,193.00 | 264,501 |
| 2026-04-23 | 1,161.00 | 1,172.00 | 1,134.00 | 1,171.00 | 1,171.00 | 238,103 |
| 2026-04-22 | 1,184.00 | 1,184.00 | 1,158.00 | 1,172.00 | 1,172.00 | 103,014 |
| 2026-04-21 | 1,164.00 | 1,184.00 | 1,156.00 | 1,176.00 | 1,176.00 | 150,767 |
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.