Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,251.00 | 1,255.00 | 1,231.00 | 1,237.00 | 1,237.00 | 317,311 |
| 2025-10-22 | 1,264.00 | 1,264.00 | 1,230.00 | 1,250.00 | 1,250.00 | 384,603 |
| 2025-10-21 | 1,272.00 | 1,294.00 | 1,261.00 | 1,265.00 | 1,265.00 | 433,212 |
| 2025-10-20 | 1,253.00 | 1,295.00 | 1,251.00 | 1,271.00 | 1,271.00 | 403,242 |
| 2025-10-17 | 1,288.00 | 1,298.00 | 1,250.00 | 1,251.00 | 1,251.00 | 510,194 |
| 2025-10-16 | 1,309.00 | 1,312.00 | 1,286.00 | 1,290.00 | 1,290.00 | 518,423 |
| 2025-10-15 | 1,290.00 | 1,326.00 | 1,280.00 | 1,324.00 | 1,324.00 | 567,624 |
| 2025-10-14 | 1,349.00 | 1,375.00 | 1,270.00 | 1,289.00 | 1,289.00 | 1,847,363 |
| 2025-10-13 | 1,365.00 | 1,409.00 | 1,320.00 | 1,329.00 | 1,329.00 | 1,877,170 |
| 2025-10-10 | 1,324.00 | 1,456.00 | 1,315.00 | 1,375.00 | 1,375.00 | 13,032,880 |
| 2025-10-02 | 1,287.00 | 1,380.00 | 1,286.00 | 1,314.00 | 1,314.00 | 3,106,818 |
| 2025-10-01 | 1,263.00 | 1,299.00 | 1,263.00 | 1,286.00 | 1,286.00 | 753,485 |
| 2025-09-30 | 1,250.00 | 1,345.00 | 1,250.00 | 1,264.00 | 1,264.00 | 2,034,984 |
| 2025-09-29 | 1,261.00 | 1,276.00 | 1,250.00 | 1,272.00 | 1,272.00 | 419,041 |
| 2025-09-26 | 1,284.00 | 1,315.00 | 1,249.00 | 1,250.00 | 1,250.00 | 922,069 |
| 2025-09-25 | 1,326.00 | 1,357.00 | 1,279.00 | 1,281.00 | 1,281.00 | 1,922,574 |
| 2025-09-24 | 1,282.00 | 1,443.00 | 1,248.00 | 1,322.00 | 1,322.00 | 15,018,640 |
| 2025-09-23 | 1,280.00 | 1,315.00 | 1,271.00 | 1,289.00 | 1,289.00 | 777,822 |
| 2025-09-22 | 1,310.00 | 1,364.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,836,254 |
| 2025-09-19 | 1,355.00 | 1,362.00 | 1,251.00 | 1,310.00 | 1,310.00 | 1,742,778 |
| 2025-09-18 | 1,390.00 | 1,515.00 | 1,335.00 | 1,345.00 | 1,345.00 | 18,589,770 |
| 2025-09-17 | 1,207.00 | 1,505.00 | 1,198.00 | 1,335.00 | 1,335.00 | 39,846,160 |
| 2025-09-16 | 1,217.00 | 1,229.00 | 1,200.00 | 1,211.00 | 1,211.00 | 531,557 |
| 2025-09-15 | 1,195.00 | 1,220.00 | 1,188.00 | 1,214.00 | 1,214.00 | 541,989 |
| 2025-09-12 | 1,196.00 | 1,208.00 | 1,188.00 | 1,194.00 | 1,194.00 | 583,781 |
| 2025-09-11 | 1,197.00 | 1,202.00 | 1,186.00 | 1,194.00 | 1,194.00 | 404,299 |
| 2025-09-10 | 1,194.00 | 1,214.00 | 1,188.00 | 1,195.00 | 1,195.00 | 487,471 |
| 2025-09-09 | 1,219.00 | 1,219.00 | 1,190.00 | 1,196.00 | 1,196.00 | 514,453 |
| 2025-09-08 | 1,188.00 | 1,245.00 | 1,173.00 | 1,206.00 | 1,206.00 | 2,153,618 |
| 2025-09-05 | 1,184.00 | 1,205.00 | 1,160.00 | 1,180.00 | 1,180.00 | 883,592 |
| 2025-09-04 | 1,214.00 | 1,214.00 | 1,180.00 | 1,182.00 | 1,182.00 | 1,096,548 |
| 2025-09-03 | 1,300.00 | 1,300.00 | 1,214.00 | 1,214.00 | 1,214.00 | 2,103,629 |
| 2025-09-02 | 1,251.00 | 1,332.00 | 1,223.00 | 1,277.00 | 1,277.00 | 5,449,134 |
| 2025-09-01 | 1,330.00 | 1,390.00 | 1,229.00 | 1,258.00 | 1,258.00 | 16,049,290 |
| 2025-08-29 | 1,316.00 | 1,343.00 | 1,211.00 | 1,232.00 | 1,232.00 | 8,480,038 |
| 2025-08-28 | 1,121.00 | 1,430.00 | 1,108.00 | 1,271.00 | 1,271.00 | 39,011,320 |
| 2025-08-27 | 1,111.00 | 1,118.00 | 1,095.00 | 1,100.00 | 1,100.00 | 51,497 |
| 2025-08-26 | 1,116.00 | 1,127.00 | 1,109.00 | 1,110.00 | 1,110.00 | 74,948 |
| 2025-08-25 | 1,116.00 | 1,132.00 | 1,116.00 | 1,121.00 | 1,121.00 | 46,811 |
| 2025-08-22 | 1,100.00 | 1,150.00 | 1,100.00 | 1,124.00 | 1,124.00 | 93,845 |
| 2025-08-21 | 1,105.00 | 1,115.00 | 1,093.00 | 1,105.00 | 1,105.00 | 27,134 |
| 2025-08-20 | 1,119.00 | 1,119.00 | 1,088.00 | 1,092.00 | 1,092.00 | 148,981 |
| 2025-08-19 | 1,116.00 | 1,127.00 | 1,109.00 | 1,110.00 | 1,110.00 | 122,606 |
| 2025-08-18 | 1,133.00 | 1,136.00 | 1,112.00 | 1,112.00 | 1,112.00 | 107,307 |
| 2025-08-14 | 1,152.00 | 1,165.00 | 1,133.00 | 1,136.00 | 1,136.00 | 79,326 |
| 2025-08-13 | 1,141.00 | 1,159.00 | 1,141.00 | 1,159.00 | 1,159.00 | 67,710 |
| 2025-08-12 | 1,141.00 | 1,157.00 | 1,138.00 | 1,145.00 | 1,145.00 | 55,954 |
| 2025-08-11 | 1,142.00 | 1,150.00 | 1,139.00 | 1,141.00 | 1,141.00 | 68,481 |
| 2025-08-08 | 1,134.00 | 1,159.00 | 1,134.00 | 1,146.00 | 1,146.00 | 53,448 |
| 2025-08-07 | 1,130.00 | 1,145.00 | 1,130.00 | 1,137.00 | 1,137.00 | 105,061 |
| 2025-08-06 | 1,117.00 | 1,145.00 | 1,117.00 | 1,130.00 | 1,130.00 | 32,200 |
| 2025-08-05 | 1,120.00 | 1,149.00 | 1,120.00 | 1,126.00 | 1,126.00 | 53,228 |
| 2025-08-04 | 1,119.00 | 1,156.00 | 1,111.00 | 1,123.00 | 1,123.00 | 74,796 |
| 2025-08-01 | 1,153.00 | 1,160.00 | 1,118.00 | 1,121.00 | 1,121.00 | 190,329 |
| 2025-07-31 | 1,175.00 | 1,175.00 | 1,150.00 | 1,159.00 | 1,159.00 | 47,360 |
| 2025-07-30 | 1,143.00 | 1,174.00 | 1,143.00 | 1,154.00 | 1,154.00 | 77,200 |
| 2025-07-29 | 1,162.00 | 1,162.00 | 1,136.00 | 1,148.00 | 1,148.00 | 126,443 |
| 2025-07-28 | 1,153.00 | 1,156.00 | 1,137.00 | 1,148.00 | 1,148.00 | 154,177 |
| 2025-07-25 | 1,151.00 | 1,211.00 | 1,149.00 | 1,152.00 | 1,152.00 | 372,809 |
| 2025-07-24 | 1,174.00 | 1,197.00 | 1,153.00 | 1,154.00 | 1,154.00 | 145,105 |
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.