Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,195.00 | 1,197.00 | 1,156.00 | 1,169.00 | 1,169.00 | 161,450 |
| 2026-04-17 | 1,188.00 | 1,194.00 | 1,171.00 | 1,177.00 | 1,177.00 | 222,556 |
| 2026-04-16 | 1,162.00 | 1,194.00 | 1,131.00 | 1,174.00 | 1,174.00 | 276,433 |
| 2026-04-15 | 1,135.00 | 1,155.00 | 1,121.00 | 1,138.00 | 1,138.00 | 274,840 |
| 2026-04-14 | 1,112.00 | 1,130.00 | 1,083.00 | 1,125.00 | 1,125.00 | 219,769 |
| 2026-04-13 | 1,104.00 | 1,124.00 | 1,090.00 | 1,110.00 | 1,110.00 | 146,932 |
| 2026-04-10 | 1,084.00 | 1,129.00 | 1,084.00 | 1,120.00 | 1,120.00 | 317,618 |
| 2026-04-09 | 1,073.00 | 1,083.00 | 1,055.00 | 1,074.00 | 1,074.00 | 119,406 |
| 2026-04-08 | 1,069.00 | 1,099.00 | 1,056.00 | 1,073.00 | 1,073.00 | 207,673 |
| 2026-04-07 | 1,080.00 | 1,110.00 | 1,036.00 | 1,036.00 | 1,036.00 | 132,136 |
| 2026-04-06 | 1,075.00 | 1,103.00 | 1,066.00 | 1,078.00 | 1,078.00 | 55,801 |
| 2026-04-03 | 1,085.00 | 1,122.00 | 1,075.00 | 1,075.00 | 1,075.00 | 113,690 |
| 2026-04-02 | 1,147.00 | 1,147.00 | 1,080.00 | 1,085.00 | 1,085.00 | 105,609 |
| 2026-04-01 | 1,119.00 | 1,154.00 | 1,119.00 | 1,136.00 | 1,136.00 | 118,247 |
| 2026-03-31 | 1,126.00 | 1,134.00 | 1,090.00 | 1,119.00 | 1,119.00 | 179,560 |
| 2026-03-30 | 1,114.00 | 1,136.00 | 1,051.00 | 1,126.00 | 1,126.00 | 170,812 |
| 2026-03-27 | 1,126.00 | 1,126.00 | 1,086.00 | 1,114.00 | 1,114.00 | 96,169 |
| 2026-03-26 | 1,167.00 | 1,174.00 | 1,118.00 | 1,126.00 | 1,126.00 | 201,932 |
| 2026-03-25 | 1,150.00 | 1,168.00 | 1,095.00 | 1,155.00 | 1,155.00 | 320,190 |
| 2026-03-24 | 1,072.00 | 1,107.00 | 1,072.00 | 1,107.00 | 1,107.00 | 201,299 |
| 2026-03-23 | 1,096.00 | 1,104.00 | 1,055.00 | 1,078.00 | 1,078.00 | 192,230 |
| 2026-03-20 | 1,082.00 | 1,126.00 | 1,080.00 | 1,085.00 | 1,085.00 | 144,238 |
| 2026-03-19 | 1,090.00 | 1,099.00 | 1,046.00 | 1,082.00 | 1,082.00 | 139,281 |
| 2026-03-18 | 1,036.00 | 1,120.00 | 1,023.00 | 1,090.00 | 1,090.00 | 388,110 |
| 2026-03-17 | 1,027.00 | 1,042.00 | 1,022.00 | 1,036.00 | 1,036.00 | 74,660 |
| 2026-03-16 | 1,014.00 | 1,037.00 | 950.00 | 1,027.00 | 1,027.00 | 133,296 |
| 2026-03-13 | 1,012.00 | 1,019.00 | 992.00 | 1,014.00 | 1,014.00 | 46,172 |
| 2026-03-12 | 1,003.00 | 1,018.00 | 992.00 | 1,012.00 | 1,012.00 | 58,724 |
| 2026-03-11 | 1,010.00 | 1,026.00 | 983.00 | 1,003.00 | 1,003.00 | 90,134 |
| 2026-03-10 | 965.00 | 1,016.00 | 965.00 | 999.00 | 999.00 | 179,341 |
| 2026-03-09 | 981.00 | 981.00 | 930.00 | 956.00 | 956.00 | 175,958 |
| 2026-03-06 | 966.00 | 1,018.00 | 961.00 | 1,018.00 | 1,018.00 | 147,673 |
| 2026-03-05 | 869.00 | 994.00 | 869.00 | 966.00 | 966.00 | 400,185 |
| 2026-03-04 | 930.00 | 1,043.00 | 850.00 | 850.00 | 850.00 | 835,209 |
| 2026-03-03 | 1,057.00 | 1,089.00 | 1,021.00 | 1,029.00 | 1,029.00 | 375,277 |
| 2026-02-27 | 1,118.00 | 1,125.00 | 1,087.00 | 1,090.00 | 1,090.00 | 253,523 |
| 2026-02-26 | 1,152.00 | 1,180.00 | 1,116.00 | 1,118.00 | 1,118.00 | 473,665 |
| 2026-02-25 | 1,166.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,155.00 | 189,885 |
| 2026-02-24 | 1,173.00 | 1,173.00 | 1,153.00 | 1,163.00 | 1,163.00 | 196,230 |
| 2026-02-23 | 1,176.00 | 1,208.00 | 1,163.00 | 1,174.00 | 1,174.00 | 534,483 |
| 2026-02-20 | 1,145.00 | 1,180.00 | 1,135.00 | 1,175.00 | 1,175.00 | 527,886 |
| 2026-02-19 | 1,124.00 | 1,145.00 | 1,116.00 | 1,142.00 | 1,142.00 | 215,720 |
| 2026-02-13 | 1,131.00 | 1,142.00 | 1,103.00 | 1,120.00 | 1,120.00 | 173,303 |
| 2026-02-12 | 1,142.00 | 1,155.00 | 1,133.00 | 1,145.00 | 1,145.00 | 106,377 |
| 2026-02-11 | 1,129.00 | 1,199.00 | 1,128.00 | 1,140.00 | 1,140.00 | 336,916 |
| 2026-02-10 | 1,125.00 | 1,153.00 | 1,122.00 | 1,135.00 | 1,135.00 | 226,279 |
| 2026-02-09 | 1,123.00 | 1,137.00 | 1,117.00 | 1,126.00 | 1,126.00 | 200,841 |
| 2026-02-06 | 1,122.00 | 1,122.00 | 1,068.00 | 1,115.00 | 1,115.00 | 245,746 |
| 2026-02-05 | 1,130.00 | 1,145.00 | 1,110.00 | 1,122.00 | 1,122.00 | 180,433 |
| 2026-02-04 | 1,122.00 | 1,135.00 | 1,104.00 | 1,134.00 | 1,134.00 | 206,551 |
| 2026-02-03 | 1,105.00 | 1,156.00 | 1,092.00 | 1,122.00 | 1,122.00 | 581,623 |
| 2026-02-02 | 1,113.00 | 1,125.00 | 1,090.00 | 1,105.00 | 1,105.00 | 226,123 |
| 2026-01-30 | 1,135.00 | 1,140.00 | 1,115.00 | 1,127.00 | 1,127.00 | 176,864 |
| 2026-01-29 | 1,136.00 | 1,145.00 | 1,100.00 | 1,135.00 | 1,135.00 | 163,326 |
| 2026-01-28 | 1,115.00 | 1,159.00 | 1,113.00 | 1,136.00 | 1,136.00 | 392,846 |
| 2026-01-27 | 1,101.00 | 1,122.00 | 1,092.00 | 1,111.00 | 1,111.00 | 208,778 |
| 2026-01-26 | 1,087.00 | 1,114.00 | 1,083.00 | 1,110.00 | 1,110.00 | 224,523 |
| 2026-01-23 | 1,085.00 | 1,097.00 | 1,072.00 | 1,090.00 | 1,090.00 | 115,124 |
| 2026-01-22 | 1,060.00 | 1,077.00 | 1,060.00 | 1,076.00 | 1,076.00 | 145,021 |
| 2026-01-21 | 1,072.00 | 1,081.00 | 1,056.00 | 1,060.00 | 1,060.00 | 225,388 |
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.