Finetechnix. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,101.00 | 1,336.00 | 1,100.00 | 1,305.00 | 1,305.00 | 174,777 |
| 2026-10-16 | 1,100.00 | 1,188.00 | 1,100.00 | 1,106.00 | 1,106.00 | 15,674 |
| 2026-10-15 | 1,227.00 | 1,227.00 | 1,115.00 | 1,121.00 | 1,121.00 | 33,680 |
| 2026-10-14 | 1,195.00 | 1,250.00 | 1,115.00 | 1,248.00 | 1,248.00 | 17,114 |
| 2026-10-13 | 1,242.00 | 1,256.00 | 1,176.00 | 1,209.00 | 1,209.00 | 39,972 |
| 2026-10-12 | 1,250.00 | 1,280.00 | 1,207.00 | 1,263.00 | 1,263.00 | 37,199 |
| 2026-10-08 | 1,272.00 | 1,277.00 | 1,201.00 | 1,274.00 | 1,274.00 | 72,611 |
| 2026-10-07 | 1,379.00 | 1,379.00 | 1,269.00 | 1,273.00 | 1,273.00 | 22,894 |
| 2026-10-06 | 1,353.00 | 1,384.00 | 1,318.00 | 1,318.00 | 1,318.00 | 10,851 |
| 2026-10-02 | 1,345.00 | 1,368.00 | 1,314.00 | 1,350.00 | 1,350.00 | 18,960 |
| 2026-10-01 | 1,286.00 | 1,345.00 | 1,254.00 | 1,345.00 | 1,345.00 | 34,403 |
| 2026-09-30 | 1,293.00 | 1,344.00 | 1,293.00 | 1,306.00 | 1,306.00 | 29,006 |
| 2026-09-29 | 1,289.00 | 1,350.00 | 1,277.00 | 1,304.00 | 1,304.00 | 69,595 |
| 2026-09-28 | 1,313.00 | 1,346.00 | 1,260.00 | 1,289.00 | 1,289.00 | 72,783 |
| 2026-09-23 | 1,285.00 | 1,340.00 | 1,221.00 | 1,298.00 | 1,298.00 | 16,048 |
| 2026-09-22 | 1,310.00 | 1,362.00 | 1,289.00 | 1,292.00 | 1,292.00 | 38,367 |
| 2026-09-21 | 1,334.00 | 1,348.00 | 1,261.00 | 1,310.00 | 1,310.00 | 61,372 |
| 2026-09-18 | 1,163.00 | 1,490.00 | 1,162.00 | 1,305.00 | 1,305.00 | 632,683 |
| 2026-09-17 | 1,098.00 | 1,200.00 | 1,098.00 | 1,173.00 | 1,173.00 | 67,537 |
| 2026-09-16 | 1,098.00 | 1,138.00 | 1,095.00 | 1,106.00 | 1,106.00 | 40,895 |
| 2026-09-15 | 1,161.00 | 1,161.00 | 1,085.00 | 1,098.00 | 1,098.00 | 57,147 |
| 2026-09-14 | 1,142.00 | 1,142.00 | 1,097.00 | 1,100.00 | 1,100.00 | 42,592 |
| 2026-09-11 | 1,176.00 | 1,176.00 | 1,094.00 | 1,145.00 | 1,145.00 | 32,880 |
| 2026-09-10 | 1,137.00 | 1,194.00 | 1,108.00 | 1,141.00 | 1,141.00 | 18,877 |
| 2026-09-09 | 1,138.00 | 1,160.00 | 1,093.00 | 1,124.00 | 1,124.00 | 61,182 |
| 2026-09-08 | 1,130.00 | 1,140.00 | 1,094.00 | 1,130.00 | 1,130.00 | 55,676 |
| 2026-09-07 | 1,103.00 | 1,134.00 | 1,085.00 | 1,130.00 | 1,130.00 | 39,169 |
| 2026-09-04 | 1,125.00 | 1,138.00 | 1,093.00 | 1,095.00 | 1,095.00 | 19,229 |
| 2026-09-03 | 1,127.00 | 1,187.00 | 1,082.00 | 1,125.00 | 1,125.00 | 46,188 |
| 2026-09-02 | 1,127.00 | 1,135.00 | 1,093.00 | 1,120.00 | 1,120.00 | 21,366 |
| 2026-09-01 | 1,158.00 | 1,158.00 | 1,101.00 | 1,126.00 | 1,126.00 | 27,942 |
| 2026-08-31 | 1,183.00 | 1,300.00 | 1,140.00 | 1,149.00 | 1,149.00 | 26,048 |
| 2026-08-28 | 1,144.00 | 1,200.00 | 1,144.00 | 1,184.00 | 1,184.00 | 31,479 |
| 2026-08-27 | 1,192.00 | 1,218.00 | 1,149.00 | 1,178.00 | 1,178.00 | 21,842 |
| 2026-08-26 | 1,208.00 | 1,245.00 | 1,150.00 | 1,183.00 | 1,183.00 | 49,142 |
| 2026-08-25 | 1,161.00 | 1,282.00 | 1,161.00 | 1,220.00 | 1,220.00 | 30,015 |
| 2026-08-24 | 1,304.00 | 1,304.00 | 1,201.00 | 1,220.00 | 1,220.00 | 9,708 |
| 2026-08-21 | 1,251.00 | 1,300.00 | 1,207.00 | 1,230.00 | 1,230.00 | 20,769 |
| 2026-08-20 | 1,307.00 | 1,310.00 | 1,258.00 | 1,258.00 | 1,258.00 | 22,807 |
| 2026-08-19 | 1,273.00 | 1,307.00 | 1,234.00 | 1,307.00 | 1,307.00 | 13,266 |
| 2026-08-18 | 1,328.00 | 1,328.00 | 1,212.00 | 1,290.00 | 1,290.00 | 32,753 |
| 2026-08-14 | 1,344.00 | 1,383.00 | 1,258.00 | 1,345.00 | 1,345.00 | 57,370 |
| 2026-08-13 | 1,205.00 | 1,450.00 | 1,205.00 | 1,344.00 | 1,344.00 | 328,281 |
| 2026-08-12 | 1,215.00 | 1,231.00 | 1,190.00 | 1,191.00 | 1,191.00 | 40,641 |
| 2026-08-11 | 1,225.00 | 1,232.00 | 1,195.00 | 1,209.00 | 1,209.00 | 16,144 |
| 2026-08-10 | 1,260.00 | 1,277.00 | 1,191.00 | 1,210.00 | 1,210.00 | 33,228 |
| 2026-08-07 | 1,328.00 | 1,328.00 | 1,220.00 | 1,228.00 | 1,228.00 | 15,489 |
| 2026-08-06 | 1,330.00 | 1,330.00 | 1,212.00 | 1,263.00 | 1,263.00 | 10,805 |
| 2026-08-05 | 1,334.00 | 1,334.00 | 1,230.00 | 1,303.00 | 1,303.00 | 15,421 |
| 2026-08-04 | 1,276.00 | 1,328.00 | 1,268.00 | 1,270.00 | 1,270.00 | 39,272 |
| 2026-08-03 | 1,220.00 | 1,369.00 | 1,220.00 | 1,299.00 | 1,299.00 | 149,777 |
| 2026-07-31 | 1,244.00 | 1,285.00 | 1,206.00 | 1,216.00 | 1,216.00 | 62,314 |
| 2026-07-30 | 1,140.00 | 1,244.00 | 1,124.00 | 1,182.00 | 1,182.00 | 49,659 |
| 2026-07-29 | 1,219.00 | 1,219.00 | 1,050.00 | 1,130.00 | 1,130.00 | 140,945 |
| 2026-07-28 | 1,241.00 | 1,244.00 | 1,127.00 | 1,160.00 | 1,160.00 | 87,943 |
| 2026-07-27 | 1,241.00 | 1,265.00 | 1,170.00 | 1,230.00 | 1,230.00 | 44,945 |
| 2026-07-24 | 1,280.00 | 1,280.00 | 1,200.00 | 1,230.00 | 1,230.00 | 40,567 |
| 2026-07-23 | 1,272.00 | 1,318.00 | 1,251.00 | 1,270.00 | 1,270.00 | 65,376 |
| 2026-07-22 | 1,320.00 | 1,346.00 | 1,279.00 | 1,315.00 | 1,315.00 | 31,803 |
| 2026-07-21 | 1,312.00 | 1,430.00 | 1,235.00 | 1,307.00 | 1,307.00 | 92,420 |
Page 1 of 20 · 1,198 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 3.7817 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.