Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,072.00 | 1,149.00 | 1,072.00 | 1,085.00 | 1,085.00 | 586,138 |
| 2026-01-19 | 1,066.00 | 1,120.00 | 1,060.00 | 1,080.00 | 1,080.00 | 147,200 |
| 2026-01-16 | 1,090.00 | 1,090.00 | 1,059.00 | 1,070.00 | 1,070.00 | 92,762 |
| 2026-01-15 | 1,079.00 | 1,090.00 | 1,062.00 | 1,073.00 | 1,073.00 | 108,375 |
| 2026-01-14 | 1,063.00 | 1,090.00 | 1,063.00 | 1,079.00 | 1,079.00 | 74,220 |
| 2026-01-13 | 1,087.00 | 1,121.00 | 1,056.00 | 1,063.00 | 1,063.00 | 291,870 |
| 2026-01-12 | 1,100.00 | 1,100.00 | 1,080.00 | 1,087.00 | 1,087.00 | 129,185 |
| 2026-01-09 | 1,067.00 | 1,170.00 | 1,067.00 | 1,083.00 | 1,083.00 | 507,034 |
| 2026-01-08 | 1,102.00 | 1,102.00 | 1,071.00 | 1,071.00 | 1,071.00 | 135,697 |
| 2026-01-07 | 1,125.00 | 1,125.00 | 1,095.00 | 1,097.00 | 1,097.00 | 121,387 |
| 2026-01-06 | 1,149.00 | 1,149.00 | 1,104.00 | 1,117.00 | 1,117.00 | 227,156 |
| 2026-01-05 | 1,152.00 | 1,193.00 | 1,111.00 | 1,140.00 | 1,140.00 | 339,938 |
| 2026-01-02 | 1,108.00 | 1,150.00 | 1,102.00 | 1,149.00 | 1,149.00 | 639,480 |
| 2025-12-30 | 1,049.00 | 1,231.00 | 1,044.00 | 1,104.00 | 1,104.00 | 2,756,079 |
| 2025-12-29 | 1,070.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,055.00 | 89,239 |
| 2025-12-26 | 1,072.00 | 1,086.00 | 1,036.00 | 1,052.00 | 1,052.00 | 257,701 |
| 2025-12-24 | 1,088.00 | 1,090.00 | 1,072.00 | 1,073.00 | 1,073.00 | 135,742 |
| 2025-12-23 | 1,108.00 | 1,119.00 | 1,086.00 | 1,090.00 | 1,090.00 | 142,015 |
| 2025-12-22 | 1,102.00 | 1,139.00 | 1,099.00 | 1,104.00 | 1,104.00 | 170,316 |
| 2025-12-19 | 1,103.00 | 1,105.00 | 1,089.00 | 1,102.00 | 1,102.00 | 128,794 |
| 2025-12-18 | 1,087.00 | 1,109.00 | 1,086.00 | 1,101.00 | 1,101.00 | 127,880 |
| 2025-12-17 | 1,129.00 | 1,130.00 | 1,090.00 | 1,099.00 | 1,099.00 | 148,985 |
| 2025-12-16 | 1,119.00 | 1,119.00 | 1,090.00 | 1,098.00 | 1,098.00 | 221,651 |
| 2025-12-15 | 1,110.00 | 1,178.00 | 1,105.00 | 1,115.00 | 1,115.00 | 366,980 |
| 2025-12-12 | 1,105.00 | 1,120.00 | 1,105.00 | 1,119.00 | 1,119.00 | 116,070 |
| 2025-12-11 | 1,115.00 | 1,130.00 | 1,107.00 | 1,108.00 | 1,108.00 | 184,914 |
| 2025-12-10 | 1,107.00 | 1,131.00 | 1,107.00 | 1,115.00 | 1,115.00 | 120,045 |
| 2025-12-09 | 1,128.00 | 1,128.00 | 1,109.00 | 1,116.00 | 1,116.00 | 90,645 |
| 2025-12-08 | 1,114.00 | 1,123.00 | 1,100.00 | 1,117.00 | 1,117.00 | 75,686 |
| 2025-12-05 | 1,100.00 | 1,109.00 | 1,090.00 | 1,108.00 | 1,108.00 | 102,913 |
| 2025-12-04 | 1,123.00 | 1,124.00 | 1,099.00 | 1,100.00 | 1,100.00 | 207,991 |
| 2025-12-03 | 1,129.00 | 1,129.00 | 1,115.00 | 1,123.00 | 1,123.00 | 76,767 |
| 2025-12-02 | 1,122.00 | 1,133.00 | 1,112.00 | 1,119.00 | 1,119.00 | 118,064 |
| 2025-12-01 | 1,130.00 | 1,154.00 | 1,113.00 | 1,126.00 | 1,126.00 | 164,844 |
| 2025-11-28 | 1,133.00 | 1,134.00 | 1,106.00 | 1,129.00 | 1,129.00 | 177,546 |
| 2025-11-27 | 1,106.00 | 1,138.00 | 1,106.00 | 1,115.00 | 1,115.00 | 124,969 |
| 2025-11-26 | 1,092.00 | 1,120.00 | 1,091.00 | 1,104.00 | 1,104.00 | 117,196 |
| 2025-11-25 | 1,132.00 | 1,133.00 | 1,088.00 | 1,091.00 | 1,091.00 | 128,277 |
| 2025-11-24 | 1,122.00 | 1,141.00 | 1,084.00 | 1,097.00 | 1,097.00 | 148,498 |
| 2025-11-21 | 1,133.00 | 1,154.00 | 1,122.00 | 1,122.00 | 1,122.00 | 118,389 |
| 2025-11-20 | 1,114.00 | 1,168.00 | 1,114.00 | 1,159.00 | 1,159.00 | 152,940 |
| 2025-11-19 | 1,120.00 | 1,140.00 | 1,098.00 | 1,113.00 | 1,113.00 | 185,703 |
| 2025-11-18 | 1,144.00 | 1,144.00 | 1,115.00 | 1,115.00 | 1,115.00 | 156,145 |
| 2025-11-17 | 1,141.00 | 1,162.00 | 1,132.00 | 1,143.00 | 1,143.00 | 125,885 |
| 2025-11-14 | 1,139.00 | 1,191.00 | 1,139.00 | 1,147.00 | 1,147.00 | 189,711 |
| 2025-11-13 | 1,157.00 | 1,219.00 | 1,145.00 | 1,159.00 | 1,159.00 | 339,591 |
| 2025-11-12 | 1,130.00 | 1,162.00 | 1,118.00 | 1,157.00 | 1,157.00 | 156,566 |
| 2025-11-11 | 1,120.00 | 1,159.00 | 1,118.00 | 1,130.00 | 1,130.00 | 156,261 |
| 2025-11-10 | 1,111.00 | 1,132.00 | 1,107.00 | 1,123.00 | 1,123.00 | 157,320 |
| 2025-11-07 | 1,120.00 | 1,177.00 | 1,100.00 | 1,114.00 | 1,114.00 | 420,399 |
| 2025-11-06 | 1,063.00 | 1,235.00 | 1,063.00 | 1,120.00 | 1,120.00 | 2,447,705 |
| 2025-11-05 | 1,153.00 | 1,153.00 | 1,108.00 | 1,130.00 | 1,130.00 | 266,371 |
| 2025-11-04 | 1,166.00 | 1,181.00 | 1,150.00 | 1,153.00 | 1,153.00 | 186,606 |
| 2025-11-03 | 1,210.00 | 1,217.00 | 1,165.00 | 1,166.00 | 1,166.00 | 640,343 |
| 2025-10-31 | 1,211.00 | 1,215.00 | 1,185.00 | 1,210.00 | 1,210.00 | 265,588 |
| 2025-10-30 | 1,221.00 | 1,244.00 | 1,199.00 | 1,212.00 | 1,212.00 | 574,309 |
| 2025-10-29 | 1,247.00 | 1,250.00 | 1,219.00 | 1,221.00 | 1,221.00 | 367,530 |
| 2025-10-28 | 1,251.00 | 1,264.00 | 1,245.00 | 1,247.00 | 1,247.00 | 336,455 |
| 2025-10-27 | 1,261.00 | 1,278.00 | 1,248.00 | 1,253.00 | 1,253.00 | 348,676 |
| 2025-10-24 | 1,241.00 | 1,258.00 | 1,240.00 | 1,250.00 | 1,250.00 | 337,586 |
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.