Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,410.00 | 5,990.00 | 5,280.00 | 5,980.00 | 5,980.00 | 764,714 |
| 2026-10-16 | 5,890.00 | 6,060.00 | 5,560.00 | 5,830.00 | 5,830.00 | 654,831 |
| 2026-10-15 | 5,490.00 | 5,740.00 | 5,210.00 | 5,680.00 | 5,680.00 | 1,726,365 |
| 2026-10-14 | 6,500.00 | 6,650.00 | 5,930.00 | 6,020.00 | 6,020.00 | 642,071 |
| 2026-10-13 | 6,420.00 | 6,690.00 | 5,900.00 | 6,530.00 | 6,530.00 | 1,348,800 |
| 2026-10-12 | 7,530.00 | 7,700.00 | 6,700.00 | 6,730.00 | 6,730.00 | 945,505 |
| 2026-10-08 | 7,750.00 | 7,840.00 | 7,300.00 | 7,620.00 | 7,620.00 | 460,736 |
| 2026-10-07 | 7,800.00 | 8,000.00 | 7,480.00 | 7,750.00 | 7,750.00 | 610,110 |
| 2026-10-06 | 8,000.00 | 8,040.00 | 7,360.00 | 7,910.00 | 7,910.00 | 849,616 |
| 2026-10-02 | 7,810.00 | 7,980.00 | 7,380.00 | 7,420.00 | 7,420.00 | 840,595 |
| 2026-10-01 | 7,910.00 | 8,300.00 | 7,540.00 | 7,630.00 | 7,630.00 | 1,106,919 |
| 2026-09-30 | 7,850.00 | 8,290.00 | 7,690.00 | 7,920.00 | 7,920.00 | 1,016,473 |
| 2026-09-29 | 7,010.00 | 7,830.00 | 6,970.00 | 7,670.00 | 7,670.00 | 2,114,496 |
| 2026-09-28 | 7,000.00 | 7,300.00 | 6,810.00 | 7,010.00 | 7,010.00 | 545,683 |
| 2026-09-23 | 6,460.00 | 7,020.00 | 6,290.00 | 7,020.00 | 7,020.00 | 902,516 |
| 2026-09-22 | 6,600.00 | 7,140.00 | 6,160.00 | 6,350.00 | 6,350.00 | 1,043,677 |
| 2026-09-21 | 5,600.00 | 6,650.00 | 5,590.00 | 6,550.00 | 6,550.00 | 1,391,193 |
| 2026-09-18 | 5,300.00 | 5,990.00 | 5,210.00 | 5,780.00 | 5,780.00 | 969,113 |
| 2026-09-17 | 4,920.00 | 5,240.00 | 4,920.00 | 5,210.00 | 5,210.00 | 463,544 |
| 2026-09-16 | 4,930.00 | 4,995.00 | 4,860.00 | 4,920.00 | 4,920.00 | 100,506 |
| 2026-09-15 | 4,865.00 | 5,030.00 | 4,760.00 | 4,930.00 | 4,930.00 | 287,777 |
| 2026-09-14 | 4,900.00 | 5,040.00 | 4,795.00 | 4,865.00 | 4,865.00 | 224,875 |
| 2026-09-11 | 4,900.00 | 5,160.00 | 4,880.00 | 5,080.00 | 5,080.00 | 241,516 |
| 2026-09-10 | 4,980.00 | 5,190.00 | 4,870.00 | 5,110.00 | 5,110.00 | 741,661 |
| 2026-09-09 | 4,815.00 | 5,150.00 | 4,815.00 | 5,100.00 | 5,100.00 | 1,047,677 |
| 2026-09-08 | 4,855.00 | 5,030.00 | 4,725.00 | 4,815.00 | 4,815.00 | 590,172 |
| 2026-09-07 | 4,785.00 | 5,090.00 | 4,785.00 | 4,900.00 | 4,900.00 | 1,061,163 |
| 2026-09-04 | 4,590.00 | 4,845.00 | 4,500.00 | 4,655.00 | 4,655.00 | 420,922 |
| 2026-09-03 | 4,600.00 | 4,760.00 | 4,370.00 | 4,500.00 | 4,500.00 | 376,005 |
| 2026-09-02 | 4,555.00 | 4,695.00 | 4,460.00 | 4,595.00 | 4,595.00 | 323,558 |
| 2026-09-01 | 4,785.00 | 5,050.00 | 4,650.00 | 4,710.00 | 4,710.00 | 809,187 |
| 2026-08-31 | 4,680.00 | 4,870.00 | 4,425.00 | 4,825.00 | 4,825.00 | 750,801 |
| 2026-08-28 | 4,235.00 | 4,765.00 | 4,180.00 | 4,700.00 | 4,700.00 | 1,468,015 |
| 2026-08-27 | 4,145.00 | 4,700.00 | 3,985.00 | 4,360.00 | 4,360.00 | 3,772,439 |
| 2026-08-26 | 3,960.00 | 4,120.00 | 3,905.00 | 4,100.00 | 4,100.00 | 357,250 |
| 2026-08-25 | 3,655.00 | 3,970.00 | 3,505.00 | 3,960.00 | 3,960.00 | 458,073 |
| 2026-08-24 | 3,920.00 | 4,000.00 | 3,720.00 | 3,720.00 | 3,720.00 | 484,176 |
| 2026-08-21 | 4,170.00 | 4,175.00 | 3,905.00 | 3,920.00 | 3,920.00 | 547,691 |
| 2026-08-20 | 4,135.00 | 4,350.00 | 3,970.00 | 4,280.00 | 4,280.00 | 853,257 |
| 2026-08-19 | 3,995.00 | 4,060.00 | 3,775.00 | 4,020.00 | 4,020.00 | 1,083,262 |
| 2026-08-18 | 4,180.00 | 4,360.00 | 4,045.00 | 4,095.00 | 4,095.00 | 1,042,345 |
| 2026-08-14 | 4,600.00 | 4,615.00 | 4,010.00 | 4,050.00 | 4,050.00 | 1,764,643 |
| 2026-08-13 | 5,100.00 | 5,100.00 | 4,480.00 | 4,535.00 | 4,535.00 | 2,077,642 |
| 2026-08-12 | 6,190.00 | 6,190.00 | 4,940.00 | 5,060.00 | 5,060.00 | 4,212,050 |
| 2026-08-11 | 5,500.00 | 5,720.00 | 5,110.00 | 5,380.00 | 5,380.00 | 1,133,340 |
| 2026-08-10 | 4,955.00 | 5,560.00 | 4,885.00 | 5,470.00 | 5,470.00 | 1,584,111 |
| 2026-08-07 | 4,815.00 | 4,880.00 | 4,605.00 | 4,820.00 | 4,820.00 | 607,090 |
| 2026-08-06 | 4,480.00 | 4,975.00 | 4,285.00 | 4,750.00 | 4,750.00 | 1,261,672 |
| 2026-08-05 | 4,080.00 | 4,640.00 | 3,835.00 | 4,480.00 | 4,480.00 | 1,662,819 |
| 2026-08-04 | 3,950.00 | 4,190.00 | 3,360.00 | 3,780.00 | 3,780.00 | 1,841,768 |
| 2026-08-03 | 3,475.00 | 3,475.00 | 3,220.00 | 3,405.00 | 3,405.00 | 766,899 |
| 2026-07-31 | 3,360.00 | 3,660.00 | 3,170.00 | 3,540.00 | 3,540.00 | 1,164,396 |
| 2026-07-30 | 3,005.00 | 3,120.00 | 2,780.00 | 2,840.00 | 2,840.00 | 716,975 |
| 2026-07-29 | 3,530.00 | 3,670.00 | 2,865.00 | 3,070.00 | 3,070.00 | 1,880,390 |
| 2026-07-28 | 3,805.00 | 3,920.00 | 3,410.00 | 3,525.00 | 3,525.00 | 1,071,946 |
| 2026-07-27 | 4,270.00 | 4,350.00 | 4,015.00 | 4,170.00 | 4,170.00 | 465,669 |
| 2026-07-24 | 4,820.00 | 4,840.00 | 4,095.00 | 4,200.00 | 4,200.00 | 1,036,657 |
| 2026-07-23 | 4,410.00 | 4,875.00 | 4,410.00 | 4,820.00 | 4,820.00 | 830,725 |
| 2026-07-22 | 4,880.00 | 4,880.00 | 4,275.00 | 4,335.00 | 4,335.00 | 771,669 |
| 2026-07-21 | 4,350.00 | 4,625.00 | 4,250.00 | 4,570.00 | 4,570.00 | 451,829 |
Page 1 of 21 · 1,225 trading daysOlder →
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.