Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 1,555.00 | 1,595.00 | 1,535.00 | 1,585.00 | 1,585.00 | 163,878 |
| 2022-02-17 | 1,555.00 | 1,595.00 | 1,515.00 | 1,580.00 | 1,580.00 | 338,240 |
| 2022-02-16 | 1,455.00 | 1,540.00 | 1,455.00 | 1,540.00 | 1,540.00 | 166,246 |
| 2022-02-15 | 1,420.00 | 1,485.00 | 1,405.00 | 1,440.00 | 1,440.00 | 324,378 |
| 2022-02-14 | 1,505.00 | 1,505.00 | 1,435.00 | 1,445.00 | 1,445.00 | 380,361 |
| 2022-02-11 | 1,605.00 | 1,605.00 | 1,540.00 | 1,540.00 | 1,540.00 | 436,044 |
| 2022-02-10 | 1,590.00 | 1,685.00 | 1,570.00 | 1,615.00 | 1,615.00 | 975,314 |
| 2022-02-09 | 1,570.00 | 1,610.00 | 1,565.00 | 1,585.00 | 1,585.00 | 185,883 |
| 2022-02-08 | 1,600.00 | 1,630.00 | 1,525.00 | 1,570.00 | 1,570.00 | 431,154 |
| 2022-02-07 | 1,600.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,600.00 | 454,520 |
| 2022-02-04 | 1,535.00 | 1,595.00 | 1,525.00 | 1,595.00 | 1,595.00 | 600,754 |
| 2022-02-03 | 1,520.00 | 1,550.00 | 1,500.00 | 1,535.00 | 1,535.00 | 540,752 |
| 2022-01-28 | 1,365.00 | 1,640.00 | 1,365.00 | 1,485.00 | 1,485.00 | 5,528,118 |
| 2022-01-27 | 1,425.00 | 1,445.00 | 1,335.00 | 1,365.00 | 1,365.00 | 284,101 |
| 2022-01-26 | 1,410.00 | 1,455.00 | 1,395.00 | 1,440.00 | 1,440.00 | 176,465 |
| 2022-01-25 | 1,500.00 | 1,500.00 | 1,405.00 | 1,410.00 | 1,410.00 | 335,969 |
| 2022-01-24 | 1,480.00 | 1,520.00 | 1,460.00 | 1,510.00 | 1,510.00 | 217,456 |
| 2022-01-21 | 1,625.00 | 1,625.00 | 1,500.00 | 1,500.00 | 1,500.00 | 352,334 |
| 2022-01-20 | 1,600.00 | 1,620.00 | 1,550.00 | 1,615.00 | 1,615.00 | 184,367 |
| 2022-01-19 | 1,550.00 | 1,615.00 | 1,540.00 | 1,600.00 | 1,600.00 | 263,881 |
| 2022-01-18 | 1,570.00 | 1,625.00 | 1,565.00 | 1,580.00 | 1,580.00 | 222,547 |
| 2022-01-17 | 1,620.00 | 1,625.00 | 1,580.00 | 1,580.00 | 1,580.00 | 177,007 |
| 2022-01-14 | 1,620.00 | 1,650.00 | 1,590.00 | 1,640.00 | 1,640.00 | 268,941 |
| 2022-01-13 | 1,655.00 | 1,655.00 | 1,590.00 | 1,640.00 | 1,640.00 | 475,925 |
| 2022-01-12 | 1,595.00 | 1,640.00 | 1,555.00 | 1,640.00 | 1,640.00 | 535,058 |
| 2022-01-11 | 1,615.00 | 1,615.00 | 1,545.00 | 1,605.00 | 1,605.00 | 524,133 |
| 2022-01-10 | 1,550.00 | 1,615.00 | 1,540.00 | 1,615.00 | 1,615.00 | 632,928 |
| 2022-01-07 | 1,505.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,535.00 | 132,485 |
| 2022-01-06 | 1,515.00 | 1,545.00 | 1,505.00 | 1,510.00 | 1,510.00 | 118,898 |
| 2022-01-05 | 1,540.00 | 1,565.00 | 1,520.00 | 1,545.00 | 1,545.00 | 146,395 |
| 2022-01-04 | 1,560.00 | 1,570.00 | 1,540.00 | 1,540.00 | 1,540.00 | 189,947 |
| 2022-01-03 | 1,545.00 | 1,565.00 | 1,540.00 | 1,555.00 | 1,555.00 | 168,134 |
| 2021-12-30 | 1,545.00 | 1,560.00 | 1,520.00 | 1,540.00 | 1,540.00 | 145,804 |
| 2021-12-29 | 1,580.00 | 1,580.00 | 1,500.00 | 1,545.00 | 1,545.00 | 211,476 |
| 2021-12-28 | 1,515.00 | 1,530.00 | 1,495.00 | 1,515.00 | 1,515.00 | 78,181 |
| 2021-12-27 | 1,525.00 | 1,525.00 | 1,475.00 | 1,515.00 | 1,515.00 | 135,008 |
| 2021-12-24 | 1,490.00 | 1,505.00 | 1,470.00 | 1,480.00 | 1,480.00 | 103,086 |
| 2021-12-23 | 1,465.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 56,561 |
| 2021-12-22 | 1,455.00 | 1,480.00 | 1,445.00 | 1,455.00 | 1,455.00 | 70,056 |
| 2021-12-21 | 1,450.00 | 1,460.00 | 1,435.00 | 1,455.00 | 1,455.00 | 115,063 |
| 2021-12-20 | 1,495.00 | 1,505.00 | 1,455.00 | 1,475.00 | 1,475.00 | 150,756 |
| 2021-12-17 | 1,510.00 | 1,550.00 | 1,500.00 | 1,510.00 | 1,510.00 | 90,041 |
| 2021-12-16 | 1,515.00 | 1,545.00 | 1,500.00 | 1,510.00 | 1,510.00 | 151,870 |
| 2021-12-15 | 1,490.00 | 1,515.00 | 1,475.00 | 1,515.00 | 1,515.00 | 78,006 |
| 2021-12-14 | 1,580.00 | 1,580.00 | 1,485.00 | 1,490.00 | 1,490.00 | 314,599 |
| 2021-12-13 | 1,535.00 | 1,615.00 | 1,535.00 | 1,580.00 | 1,580.00 | 484,874 |
| 2021-12-10 | 1,570.00 | 1,580.00 | 1,535.00 | 1,535.00 | 1,535.00 | 135,665 |
| 2021-12-09 | 1,565.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,570.00 | 173,696 |
| 2021-12-08 | 1,555.00 | 1,590.00 | 1,555.00 | 1,565.00 | 1,565.00 | 169,102 |
| 2021-12-07 | 1,570.00 | 1,590.00 | 1,520.00 | 1,555.00 | 1,555.00 | 254,575 |
| 2021-12-06 | 1,535.00 | 1,575.00 | 1,525.00 | 1,570.00 | 1,570.00 | 384,621 |
| 2021-12-03 | 1,525.00 | 1,540.00 | 1,510.00 | 1,535.00 | 1,535.00 | 156,349 |
| 2021-12-02 | 1,520.00 | 1,540.00 | 1,470.00 | 1,525.00 | 1,525.00 | 281,494 |
| 2021-12-01 | 1,455.00 | 1,545.00 | 1,430.00 | 1,520.00 | 1,520.00 | 344,917 |
| 2021-11-30 | 1,505.00 | 1,540.00 | 1,435.00 | 1,455.00 | 1,455.00 | 357,141 |
| 2021-11-29 | 1,495.00 | 1,515.00 | 1,440.00 | 1,505.00 | 1,505.00 | 244,424 |
| 2021-11-26 | 1,495.00 | 1,520.00 | 1,435.00 | 1,505.00 | 1,505.00 | 251,547 |
| 2021-11-25 | 1,455.00 | 1,505.00 | 1,455.00 | 1,495.00 | 1,495.00 | 104,300 |
| 2021-11-24 | 1,475.00 | 1,475.00 | 1,430.00 | 1,460.00 | 1,460.00 | 107,220 |
| 2021-11-23 | 1,515.00 | 1,530.00 | 1,450.00 | 1,475.00 | 1,475.00 | 204,973 |
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.