Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,270.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,275.00 | 197,089 |
| 2025-04-22 | 1,259.00 | 1,297.00 | 1,252.00 | 1,270.00 | 1,270.00 | 289,806 |
| 2025-04-21 | 1,281.00 | 1,285.00 | 1,252.00 | 1,258.00 | 1,258.00 | 239,482 |
| 2025-04-18 | 1,269.00 | 1,286.00 | 1,251.00 | 1,280.00 | 1,280.00 | 320,321 |
| 2025-04-17 | 1,266.00 | 1,306.00 | 1,233.00 | 1,268.00 | 1,268.00 | 1,010,456 |
| 2025-04-16 | 1,244.00 | 1,275.00 | 1,225.00 | 1,266.00 | 1,266.00 | 533,125 |
| 2025-04-15 | 1,240.00 | 1,247.00 | 1,217.00 | 1,243.00 | 1,243.00 | 235,002 |
| 2025-04-14 | 1,200.00 | 1,235.00 | 1,200.00 | 1,233.00 | 1,233.00 | 340,109 |
| 2025-04-11 | 1,191.00 | 1,203.00 | 1,166.00 | 1,197.00 | 1,197.00 | 188,228 |
| 2025-04-10 | 1,160.00 | 1,181.00 | 1,140.00 | 1,172.00 | 1,172.00 | 219,507 |
| 2025-04-09 | 1,145.00 | 1,176.00 | 1,110.00 | 1,110.00 | 1,110.00 | 239,366 |
| 2025-04-08 | 1,136.00 | 1,183.00 | 1,136.00 | 1,140.00 | 1,140.00 | 257,134 |
| 2025-04-07 | 1,158.00 | 1,192.00 | 1,133.00 | 1,134.00 | 1,134.00 | 442,474 |
| 2025-04-04 | 1,188.00 | 1,212.00 | 1,179.00 | 1,207.00 | 1,207.00 | 277,857 |
| 2025-04-03 | 1,166.00 | 1,212.00 | 1,166.00 | 1,198.00 | 1,198.00 | 128,882 |
| 2025-04-02 | 1,230.00 | 1,240.00 | 1,191.00 | 1,200.00 | 1,200.00 | 172,733 |
| 2025-04-01 | 1,132.00 | 1,281.00 | 1,132.00 | 1,232.00 | 1,232.00 | 1,258,492 |
| 2025-03-31 | 1,200.00 | 1,256.00 | 1,123.00 | 1,129.00 | 1,129.00 | 485,866 |
| 2025-03-28 | 1,257.00 | 1,284.00 | 1,205.00 | 1,218.00 | 1,218.00 | 335,209 |
| 2025-03-27 | 1,266.00 | 1,306.00 | 1,250.00 | 1,251.00 | 1,251.00 | 248,620 |
| 2025-03-26 | 1,254.00 | 1,268.00 | 1,250.00 | 1,260.00 | 1,260.00 | 120,666 |
| 2025-03-25 | 1,283.00 | 1,301.00 | 1,253.00 | 1,254.00 | 1,254.00 | 228,958 |
| 2025-03-24 | 1,300.00 | 1,316.00 | 1,278.00 | 1,283.00 | 1,283.00 | 267,443 |
| 2025-03-21 | 1,300.00 | 1,302.00 | 1,268.00 | 1,292.00 | 1,292.00 | 376,638 |
| 2025-03-20 | 1,322.00 | 1,322.00 | 1,285.00 | 1,300.00 | 1,300.00 | 216,681 |
| 2025-03-19 | 1,324.00 | 1,335.00 | 1,296.00 | 1,314.00 | 1,314.00 | 319,726 |
| 2025-03-18 | 1,340.00 | 1,340.00 | 1,311.00 | 1,320.00 | 1,320.00 | 256,407 |
| 2025-03-17 | 1,316.00 | 1,341.00 | 1,311.00 | 1,333.00 | 1,333.00 | 179,665 |
| 2025-03-14 | 1,284.00 | 1,324.00 | 1,284.00 | 1,314.00 | 1,314.00 | 254,944 |
| 2025-03-13 | 1,330.00 | 1,354.00 | 1,285.00 | 1,286.00 | 1,286.00 | 265,397 |
| 2025-03-12 | 1,337.00 | 1,350.00 | 1,313.00 | 1,318.00 | 1,318.00 | 256,472 |
| 2025-03-11 | 1,268.00 | 1,332.00 | 1,250.00 | 1,320.00 | 1,320.00 | 472,050 |
| 2025-03-10 | 1,290.00 | 1,302.00 | 1,267.00 | 1,281.00 | 1,281.00 | 539,966 |
| 2025-03-07 | 1,339.00 | 1,378.00 | 1,310.00 | 1,311.00 | 1,311.00 | 548,993 |
| 2025-03-06 | 1,376.00 | 1,376.00 | 1,340.00 | 1,340.00 | 1,340.00 | 609,556 |
| 2025-03-05 | 1,429.00 | 1,445.00 | 1,370.00 | 1,376.00 | 1,376.00 | 1,727,146 |
| 2025-03-04 | 1,390.00 | 1,492.00 | 1,300.00 | 1,451.00 | 1,451.00 | 4,432,778 |
| 2025-02-28 | 1,389.00 | 1,471.00 | 1,370.00 | 1,390.00 | 1,390.00 | 4,050,061 |
| 2025-02-27 | 1,376.00 | 1,418.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,927,148 |
| 2025-02-26 | 1,338.00 | 1,362.00 | 1,331.00 | 1,353.00 | 1,353.00 | 364,244 |
| 2025-02-25 | 1,358.00 | 1,371.00 | 1,342.00 | 1,342.00 | 1,342.00 | 489,192 |
| 2025-02-24 | 1,355.00 | 1,420.00 | 1,348.00 | 1,367.00 | 1,367.00 | 1,710,770 |
| 2025-02-21 | 1,322.00 | 1,354.00 | 1,322.00 | 1,345.00 | 1,345.00 | 381,708 |
| 2025-02-20 | 1,358.00 | 1,395.00 | 1,325.00 | 1,331.00 | 1,331.00 | 674,740 |
| 2025-02-19 | 1,397.00 | 1,403.00 | 1,353.00 | 1,366.00 | 1,366.00 | 1,215,792 |
| 2025-02-18 | 1,401.00 | 1,411.00 | 1,385.00 | 1,390.00 | 1,390.00 | 1,071,879 |
| 2025-02-17 | 1,401.00 | 1,425.00 | 1,378.00 | 1,386.00 | 1,386.00 | 1,297,699 |
| 2025-02-14 | 1,422.00 | 1,506.00 | 1,383.00 | 1,423.00 | 1,423.00 | 3,152,205 |
| 2025-02-13 | 1,400.00 | 1,408.00 | 1,383.00 | 1,395.00 | 1,395.00 | 886,510 |
| 2025-02-12 | 1,437.00 | 1,452.00 | 1,398.00 | 1,400.00 | 1,400.00 | 1,055,107 |
| 2025-02-11 | 1,472.00 | 1,515.00 | 1,432.00 | 1,459.00 | 1,459.00 | 1,639,167 |
| 2025-02-10 | 1,439.00 | 1,489.00 | 1,432.00 | 1,460.00 | 1,460.00 | 2,516,297 |
| 2025-02-07 | 1,527.00 | 1,535.00 | 1,443.00 | 1,460.00 | 1,460.00 | 3,561,762 |
| 2025-02-06 | 1,485.00 | 1,685.00 | 1,482.00 | 1,562.00 | 1,562.00 | 7,597,427 |
| 2025-02-05 | 1,742.00 | 1,742.00 | 1,600.00 | 1,649.00 | 1,649.00 | 11,337,460 |
| 2025-02-04 | 1,800.00 | 1,868.00 | 1,566.00 | 1,584.00 | 1,584.00 | 24,983,471 |
| 2025-02-03 | 1,565.00 | 1,938.00 | 1,524.00 | 1,556.00 | 1,556.00 | 48,073,953 |
| 2025-01-31 | 1,522.00 | 1,540.00 | 1,400.00 | 1,540.00 | 1,540.00 | 9,546,732 |
| 2025-01-24 | 1,193.00 | 1,211.00 | 1,185.00 | 1,185.00 | 1,185.00 | 197,110 |
| 2025-01-23 | 1,230.00 | 1,230.00 | 1,196.00 | 1,200.00 | 1,200.00 | 214,751 |
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.