Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,224.00 | 1,240.00 | 1,211.00 | 1,234.00 | 1,234.00 | 118,445 |
| 2025-01-21 | 1,245.00 | 1,270.00 | 1,224.00 | 1,224.00 | 1,224.00 | 254,796 |
| 2025-01-20 | 1,250.00 | 1,260.00 | 1,229.00 | 1,256.00 | 1,256.00 | 186,296 |
| 2025-01-17 | 1,250.00 | 1,273.00 | 1,249.00 | 1,250.00 | 1,250.00 | 115,131 |
| 2025-01-16 | 1,243.00 | 1,279.00 | 1,243.00 | 1,262.00 | 1,262.00 | 94,261 |
| 2025-01-15 | 1,264.00 | 1,274.00 | 1,239.00 | 1,239.00 | 1,239.00 | 207,725 |
| 2025-01-14 | 1,243.00 | 1,277.00 | 1,241.00 | 1,260.00 | 1,260.00 | 261,623 |
| 2025-01-13 | 1,262.00 | 1,276.00 | 1,242.00 | 1,242.00 | 1,242.00 | 191,624 |
| 2025-01-10 | 1,262.00 | 1,292.00 | 1,262.00 | 1,274.00 | 1,274.00 | 233,592 |
| 2025-01-09 | 1,270.00 | 1,289.00 | 1,252.00 | 1,268.00 | 1,268.00 | 203,385 |
| 2025-01-08 | 1,273.00 | 1,279.00 | 1,259.00 | 1,270.00 | 1,270.00 | 236,302 |
| 2025-01-07 | 1,266.00 | 1,365.00 | 1,257.00 | 1,266.00 | 1,266.00 | 1,603,768 |
| 2025-01-06 | 1,232.00 | 1,280.00 | 1,232.00 | 1,278.00 | 1,278.00 | 317,253 |
| 2025-01-03 | 1,235.00 | 1,249.00 | 1,224.00 | 1,241.00 | 1,241.00 | 181,611 |
| 2025-01-02 | 1,192.00 | 1,237.00 | 1,192.00 | 1,224.00 | 1,224.00 | 149,941 |
| 2024-12-30 | 1,163.00 | 1,209.00 | 1,162.00 | 1,200.00 | 1,200.00 | 147,777 |
| 2024-12-27 | 1,175.00 | 1,206.00 | 1,175.00 | 1,183.00 | 1,183.00 | 273,008 |
| 2024-12-26 | 1,212.00 | 1,230.00 | 1,195.00 | 1,195.00 | 1,195.00 | 243,049 |
| 2024-12-24 | 1,240.00 | 1,271.00 | 1,212.00 | 1,213.00 | 1,213.00 | 279,110 |
| 2024-12-23 | 1,213.00 | 1,252.00 | 1,213.00 | 1,239.00 | 1,239.00 | 200,008 |
| 2024-12-20 | 1,213.00 | 1,227.00 | 1,195.00 | 1,225.00 | 1,225.00 | 306,443 |
| 2024-12-19 | 1,259.00 | 1,276.00 | 1,238.00 | 1,238.00 | 1,238.00 | 232,166 |
| 2024-12-18 | 1,276.00 | 1,281.00 | 1,249.00 | 1,277.00 | 1,277.00 | 199,518 |
| 2024-12-17 | 1,287.00 | 1,287.00 | 1,253.00 | 1,272.00 | 1,272.00 | 217,391 |
| 2024-12-16 | 1,251.00 | 1,283.00 | 1,251.00 | 1,274.00 | 1,274.00 | 299,279 |
| 2024-12-13 | 1,207.00 | 1,255.00 | 1,207.00 | 1,247.00 | 1,247.00 | 227,790 |
| 2024-12-12 | 1,246.00 | 1,272.00 | 1,220.00 | 1,233.00 | 1,233.00 | 240,284 |
| 2024-12-11 | 1,174.00 | 1,252.00 | 1,174.00 | 1,246.00 | 1,246.00 | 407,855 |
| 2024-12-10 | 1,100.00 | 1,192.00 | 1,100.00 | 1,187.00 | 1,187.00 | 507,554 |
| 2024-12-09 | 1,160.00 | 1,186.00 | 1,100.00 | 1,100.00 | 1,100.00 | 763,829 |
| 2024-12-06 | 1,284.00 | 1,285.00 | 1,150.00 | 1,211.00 | 1,211.00 | 1,111,468 |
| 2024-12-05 | 1,272.00 | 1,370.00 | 1,262.00 | 1,290.00 | 1,290.00 | 1,091,915 |
| 2024-12-04 | 1,305.00 | 1,374.00 | 1,254.00 | 1,256.00 | 1,256.00 | 849,210 |
| 2024-12-03 | 1,409.00 | 1,446.00 | 1,326.00 | 1,347.00 | 1,347.00 | 2,228,180 |
| 2024-12-02 | 1,335.00 | 1,365.00 | 1,277.00 | 1,315.00 | 1,315.00 | 1,230,737 |
| 2024-11-29 | 1,320.00 | 1,490.00 | 1,301.00 | 1,341.00 | 1,341.00 | 6,439,247 |
| 2024-11-28 | 1,259.00 | 1,382.00 | 1,236.00 | 1,310.00 | 1,310.00 | 2,819,534 |
| 2024-11-27 | 1,305.00 | 1,305.00 | 1,248.00 | 1,264.00 | 1,264.00 | 337,594 |
| 2024-11-26 | 1,297.00 | 1,350.00 | 1,273.00 | 1,298.00 | 1,298.00 | 602,164 |
| 2024-11-25 | 1,235.00 | 1,295.00 | 1,235.00 | 1,293.00 | 1,293.00 | 453,367 |
| 2024-11-22 | 1,239.00 | 1,267.00 | 1,231.00 | 1,234.00 | 1,234.00 | 431,351 |
| 2024-11-21 | 1,248.00 | 1,248.00 | 1,211.00 | 1,225.00 | 1,225.00 | 362,902 |
| 2024-11-20 | 1,247.00 | 1,289.00 | 1,237.00 | 1,242.00 | 1,242.00 | 315,225 |
| 2024-11-19 | 1,280.00 | 1,308.00 | 1,257.00 | 1,257.00 | 1,257.00 | 463,219 |
| 2024-11-18 | 1,328.00 | 1,345.00 | 1,291.00 | 1,306.00 | 1,306.00 | 703,450 |
| 2024-11-15 | 1,216.00 | 1,410.00 | 1,216.00 | 1,334.00 | 1,334.00 | 3,832,034 |
| 2024-11-14 | 1,305.00 | 1,345.00 | 1,241.00 | 1,242.00 | 1,242.00 | 987,164 |
| 2024-11-13 | 1,370.00 | 1,430.00 | 1,320.00 | 1,328.00 | 1,328.00 | 1,510,020 |
| 2024-11-12 | 1,560.00 | 1,577.00 | 1,405.00 | 1,433.00 | 1,433.00 | 2,383,975 |
| 2024-11-11 | 1,650.00 | 1,681.00 | 1,546.00 | 1,574.00 | 1,574.00 | 3,494,299 |
| 2024-11-08 | 1,610.00 | 1,722.00 | 1,592.00 | 1,631.00 | 1,631.00 | 7,014,147 |
| 2024-11-07 | 1,556.00 | 1,625.00 | 1,526.00 | 1,608.00 | 1,608.00 | 2,431,125 |
| 2024-11-06 | 1,599.00 | 1,666.00 | 1,509.00 | 1,536.00 | 1,536.00 | 4,994,394 |
| 2024-11-05 | 1,565.00 | 1,677.00 | 1,562.00 | 1,602.00 | 1,602.00 | 6,164,505 |
| 2024-11-04 | 1,609.00 | 1,690.00 | 1,578.00 | 1,578.00 | 1,578.00 | 7,224,360 |
| 2024-11-01 | 1,483.00 | 1,684.00 | 1,483.00 | 1,610.00 | 1,610.00 | 17,256,311 |
| 2024-10-31 | 1,430.00 | 1,543.00 | 1,415.00 | 1,519.00 | 1,519.00 | 5,792,549 |
| 2024-10-30 | 1,438.00 | 1,505.00 | 1,431.00 | 1,440.00 | 1,440.00 | 2,554,816 |
| 2024-10-29 | 1,442.00 | 1,547.00 | 1,397.00 | 1,442.00 | 1,442.00 | 8,790,958 |
| 2024-10-28 | 1,383.00 | 1,493.00 | 1,381.00 | 1,415.00 | 1,415.00 | 2,756,939 |
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.