Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,416.00 | 1,509.00 | 1,376.00 | 1,413.00 | 1,413.00 | 4,878,972 |
| 2024-10-24 | 1,468.00 | 1,483.00 | 1,402.00 | 1,414.00 | 1,414.00 | 2,973,222 |
| 2024-10-23 | 1,489.00 | 1,700.00 | 1,489.00 | 1,498.00 | 1,498.00 | 21,642,750 |
| 2024-10-22 | 1,620.00 | 1,688.00 | 1,489.00 | 1,489.00 | 1,489.00 | 6,568,532 |
| 2024-10-21 | 1,574.00 | 1,818.00 | 1,510.00 | 1,640.00 | 1,640.00 | 43,458,121 |
| 2024-10-18 | 1,420.00 | 1,690.00 | 1,395.00 | 1,589.00 | 1,589.00 | 57,904,660 |
| 2024-10-17 | 1,343.00 | 1,538.00 | 1,332.00 | 1,373.00 | 1,373.00 | 27,639,840 |
| 2024-10-16 | 1,400.00 | 1,450.00 | 1,301.00 | 1,301.00 | 1,301.00 | 3,501,858 |
| 2024-10-15 | 1,418.00 | 1,662.00 | 1,350.00 | 1,465.00 | 1,465.00 | 42,705,000 |
| 2024-10-14 | 1,398.00 | 1,460.00 | 1,387.00 | 1,387.00 | 1,387.00 | 3,126,793 |
| 2024-10-11 | 1,512.00 | 1,619.00 | 1,382.00 | 1,398.00 | 1,398.00 | 14,707,140 |
| 2024-10-10 | 1,582.00 | 1,650.00 | 1,508.00 | 1,512.00 | 1,512.00 | 11,445,110 |
| 2024-10-08 | 1,573.00 | 1,766.00 | 1,554.00 | 1,603.00 | 1,603.00 | 91,123,000 |
| 2024-10-07 | 1,160.00 | 1,508.00 | 1,140.00 | 1,508.00 | 1,508.00 | 23,510,330 |
| 2024-10-04 | 1,135.00 | 1,171.00 | 1,131.00 | 1,160.00 | 1,160.00 | 85,505 |
| 2024-10-02 | 1,153.00 | 1,180.00 | 1,126.00 | 1,134.00 | 1,134.00 | 166,006 |
| 2024-09-30 | 1,188.00 | 1,215.00 | 1,136.00 | 1,152.00 | 1,152.00 | 238,884 |
| 2024-09-27 | 1,165.00 | 1,191.00 | 1,136.00 | 1,156.00 | 1,156.00 | 392,596 |
| 2024-09-26 | 1,153.00 | 1,172.00 | 1,139.00 | 1,156.00 | 1,156.00 | 128,916 |
| 2024-09-25 | 1,110.00 | 1,191.00 | 1,110.00 | 1,130.00 | 1,130.00 | 377,178 |
| 2024-09-24 | 1,111.00 | 1,123.00 | 1,102.00 | 1,120.00 | 1,120.00 | 82,284 |
| 2024-09-23 | 1,108.00 | 1,117.00 | 1,102.00 | 1,113.00 | 1,113.00 | 47,861 |
| 2024-09-20 | 1,100.00 | 1,120.00 | 1,099.00 | 1,110.00 | 1,110.00 | 115,611 |
| 2024-09-19 | 1,117.00 | 1,123.00 | 1,087.00 | 1,100.00 | 1,100.00 | 76,802 |
| 2024-09-13 | 1,125.00 | 1,126.00 | 1,107.00 | 1,117.00 | 1,117.00 | 58,278 |
| 2024-09-12 | 1,082.00 | 1,143.00 | 1,082.00 | 1,128.00 | 1,128.00 | 87,849 |
| 2024-09-11 | 1,077.00 | 1,094.00 | 1,050.00 | 1,080.00 | 1,080.00 | 136,806 |
| 2024-09-10 | 1,097.00 | 1,106.00 | 1,082.00 | 1,083.00 | 1,083.00 | 81,574 |
| 2024-09-09 | 1,052.00 | 1,105.00 | 1,032.00 | 1,097.00 | 1,097.00 | 172,431 |
| 2024-09-06 | 1,090.00 | 1,100.00 | 1,043.00 | 1,071.00 | 1,071.00 | 154,178 |
| 2024-09-05 | 1,116.00 | 1,139.00 | 1,090.00 | 1,091.00 | 1,091.00 | 186,144 |
| 2024-09-04 | 1,146.00 | 1,155.00 | 1,121.00 | 1,123.00 | 1,123.00 | 170,910 |
| 2024-09-03 | 1,173.00 | 1,190.00 | 1,150.00 | 1,163.00 | 1,163.00 | 177,484 |
| 2024-09-02 | 1,199.00 | 1,199.00 | 1,161.00 | 1,180.00 | 1,180.00 | 85,560 |
| 2024-08-30 | 1,191.00 | 1,202.00 | 1,185.00 | 1,190.00 | 1,190.00 | 47,633 |
| 2024-08-29 | 1,152.00 | 1,205.00 | 1,152.00 | 1,190.00 | 1,190.00 | 117,159 |
| 2024-08-28 | 1,216.00 | 1,225.00 | 1,196.00 | 1,197.00 | 1,197.00 | 48,744 |
| 2024-08-27 | 1,197.00 | 1,217.00 | 1,130.00 | 1,209.00 | 1,209.00 | 176,198 |
| 2024-08-26 | 1,229.00 | 1,238.00 | 1,204.00 | 1,204.00 | 1,204.00 | 95,379 |
| 2024-08-23 | 1,236.00 | 1,243.00 | 1,220.00 | 1,225.00 | 1,225.00 | 60,566 |
| 2024-08-22 | 1,269.00 | 1,281.00 | 1,238.00 | 1,243.00 | 1,243.00 | 64,506 |
| 2024-08-21 | 1,290.00 | 1,290.00 | 1,255.00 | 1,263.00 | 1,263.00 | 84,422 |
| 2024-08-20 | 1,265.00 | 1,294.00 | 1,265.00 | 1,292.00 | 1,292.00 | 110,687 |
| 2024-08-19 | 1,290.00 | 1,290.00 | 1,251.00 | 1,260.00 | 1,260.00 | 115,241 |
| 2024-08-16 | 1,274.00 | 1,295.00 | 1,269.00 | 1,283.00 | 1,283.00 | 138,786 |
| 2024-08-14 | 1,238.00 | 1,284.00 | 1,238.00 | 1,263.00 | 1,263.00 | 245,393 |
| 2024-08-13 | 1,231.00 | 1,255.00 | 1,221.00 | 1,237.00 | 1,237.00 | 100,506 |
| 2024-08-12 | 1,233.00 | 1,255.00 | 1,201.00 | 1,244.00 | 1,244.00 | 60,663 |
| 2024-08-09 | 1,217.00 | 1,247.00 | 1,210.00 | 1,233.00 | 1,233.00 | 89,053 |
| 2024-08-08 | 1,202.00 | 1,243.00 | 1,201.00 | 1,211.00 | 1,211.00 | 81,115 |
| 2024-08-07 | 1,162.00 | 1,243.00 | 1,162.00 | 1,227.00 | 1,227.00 | 326,647 |
| 2024-08-06 | 1,060.00 | 1,206.00 | 1,060.00 | 1,168.00 | 1,168.00 | 582,180 |
| 2024-08-05 | 1,270.00 | 1,280.00 | 1,051.00 | 1,112.00 | 1,112.00 | 583,880 |
| 2024-08-02 | 1,340.00 | 1,340.00 | 1,285.00 | 1,285.00 | 1,285.00 | 274,332 |
| 2024-08-01 | 1,351.00 | 1,385.00 | 1,343.00 | 1,349.00 | 1,349.00 | 170,263 |
| 2024-07-31 | 1,308.00 | 1,360.00 | 1,295.00 | 1,350.00 | 1,350.00 | 150,061 |
| 2024-07-30 | 1,344.00 | 1,355.00 | 1,304.00 | 1,308.00 | 1,308.00 | 129,516 |
| 2024-07-29 | 1,322.00 | 1,367.00 | 1,322.00 | 1,358.00 | 1,358.00 | 127,211 |
| 2024-07-26 | 1,313.00 | 1,340.00 | 1,313.00 | 1,322.00 | 1,322.00 | 116,916 |
| 2024-07-25 | 1,355.00 | 1,360.00 | 1,283.00 | 1,313.00 | 1,313.00 | 151,010 |
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.