Finetechnix. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,152.00 | 1,204.00 | 1,138.00 | 1,181.00 | 1,181.00 | 48,532 |
| 2024-07-24 | 1,194.00 | 1,215.00 | 1,193.00 | 1,193.00 | 1,193.00 | 26,248 |
| 2024-07-23 | 1,207.00 | 1,226.00 | 1,207.00 | 1,207.00 | 1,207.00 | 39,314 |
| 2024-07-22 | 1,229.00 | 1,229.00 | 1,176.00 | 1,220.00 | 1,220.00 | 50,267 |
| 2024-07-19 | 1,223.00 | 1,231.00 | 1,210.00 | 1,229.00 | 1,229.00 | 75,453 |
| 2024-07-18 | 1,220.00 | 1,231.00 | 1,220.00 | 1,223.00 | 1,223.00 | 23,021 |
| 2024-07-17 | 1,260.00 | 1,270.00 | 1,231.00 | 1,231.00 | 1,231.00 | 29,920 |
| 2024-07-16 | 1,264.00 | 1,278.00 | 1,250.00 | 1,260.00 | 1,260.00 | 29,826 |
| 2024-07-15 | 1,295.00 | 1,295.00 | 1,254.00 | 1,264.00 | 1,264.00 | 54,146 |
| 2024-07-12 | 1,231.00 | 1,295.00 | 1,231.00 | 1,295.00 | 1,295.00 | 98,320 |
| 2024-07-11 | 1,220.00 | 1,333.00 | 1,219.00 | 1,230.00 | 1,230.00 | 229,035 |
| 2024-07-10 | 1,222.00 | 1,233.00 | 1,211.00 | 1,219.00 | 1,219.00 | 29,726 |
| 2024-07-09 | 1,212.00 | 1,221.00 | 1,204.00 | 1,210.00 | 1,210.00 | 29,016 |
| 2024-07-08 | 1,215.00 | 1,220.00 | 1,203.00 | 1,212.00 | 1,212.00 | 32,425 |
| 2024-07-05 | 1,217.00 | 1,225.00 | 1,206.00 | 1,215.00 | 1,215.00 | 25,136 |
| 2024-07-04 | 1,207.00 | 1,220.00 | 1,200.00 | 1,217.00 | 1,217.00 | 82,525 |
| 2024-07-03 | 1,221.00 | 1,222.00 | 1,195.00 | 1,207.00 | 1,207.00 | 39,058 |
| 2024-07-02 | 1,242.00 | 1,251.00 | 1,219.00 | 1,221.00 | 1,221.00 | 49,091 |
| 2024-07-01 | 1,237.00 | 1,248.00 | 1,225.00 | 1,241.00 | 1,241.00 | 19,691 |
| 2024-06-28 | 1,255.00 | 1,255.00 | 1,236.00 | 1,237.00 | 1,237.00 | 38,416 |
| 2024-06-27 | 1,257.00 | 1,269.00 | 1,247.00 | 1,255.00 | 1,255.00 | 27,997 |
| 2024-06-26 | 1,255.00 | 1,263.00 | 1,255.00 | 1,257.00 | 1,257.00 | 19,976 |
| 2024-06-25 | 1,251.00 | 1,257.00 | 1,232.00 | 1,255.00 | 1,255.00 | 59,647 |
| 2024-06-24 | 1,273.00 | 1,278.00 | 1,251.00 | 1,251.00 | 1,251.00 | 40,430 |
| 2024-06-21 | 1,300.00 | 1,300.00 | 1,284.00 | 1,284.00 | 1,284.00 | 20,641 |
| 2024-06-20 | 1,286.00 | 1,309.00 | 1,281.00 | 1,300.00 | 1,300.00 | 48,201 |
| 2024-06-19 | 1,285.00 | 1,295.00 | 1,280.00 | 1,286.00 | 1,286.00 | 15,007 |
| 2024-06-18 | 1,289.00 | 1,289.00 | 1,276.00 | 1,285.00 | 1,285.00 | 28,724 |
| 2024-06-17 | 1,282.00 | 1,290.00 | 1,276.00 | 1,289.00 | 1,289.00 | 52,115 |
| 2024-06-14 | 1,290.00 | 1,293.00 | 1,280.00 | 1,290.00 | 1,290.00 | 23,202 |
| 2024-06-13 | 1,274.00 | 1,318.00 | 1,274.00 | 1,290.00 | 1,290.00 | 28,406 |
| 2024-06-12 | 1,287.00 | 1,287.00 | 1,280.00 | 1,286.00 | 1,286.00 | 14,221 |
| 2024-06-11 | 1,294.00 | 1,305.00 | 1,283.00 | 1,287.00 | 1,287.00 | 35,471 |
| 2024-06-10 | 1,314.00 | 1,314.00 | 1,285.00 | 1,294.00 | 1,294.00 | 55,999 |
| 2024-06-07 | 1,308.00 | 1,320.00 | 1,304.00 | 1,314.00 | 1,314.00 | 59,193 |
| 2024-06-05 | 1,310.00 | 1,333.00 | 1,308.00 | 1,308.00 | 1,308.00 | 49,296 |
| 2024-06-04 | 1,315.00 | 1,340.00 | 1,261.00 | 1,310.00 | 1,310.00 | 69,973 |
| 2024-06-03 | 1,315.00 | 1,329.00 | 1,315.00 | 1,315.00 | 1,315.00 | 59,019 |
| 2024-05-31 | 1,323.00 | 1,333.00 | 1,313.00 | 1,313.00 | 1,313.00 | 49,432 |
| 2024-05-30 | 1,355.00 | 1,355.00 | 1,323.00 | 1,323.00 | 1,323.00 | 29,443 |
| 2024-05-29 | 1,360.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,355.00 | 22,687 |
| 2024-05-28 | 1,337.00 | 1,365.00 | 1,337.00 | 1,360.00 | 1,360.00 | 35,845 |
| 2024-05-27 | 1,327.00 | 1,350.00 | 1,326.00 | 1,337.00 | 1,337.00 | 30,612 |
| 2024-05-24 | 1,332.00 | 1,350.00 | 1,331.00 | 1,337.00 | 1,337.00 | 31,606 |
| 2024-05-23 | 1,343.00 | 1,365.00 | 1,330.00 | 1,332.00 | 1,332.00 | 46,208 |
| 2024-05-22 | 1,360.00 | 1,360.00 | 1,336.00 | 1,343.00 | 1,343.00 | 64,045 |
| 2024-05-21 | 1,337.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,360.00 | 52,693 |
| 2024-05-20 | 1,340.00 | 1,352.00 | 1,322.00 | 1,338.00 | 1,338.00 | 79,941 |
| 2024-05-17 | 1,365.00 | 1,377.00 | 1,340.00 | 1,340.00 | 1,340.00 | 71,498 |
| 2024-05-16 | 1,381.00 | 1,395.00 | 1,365.00 | 1,365.00 | 1,365.00 | 47,557 |
| 2024-05-14 | 1,373.00 | 1,392.00 | 1,360.00 | 1,381.00 | 1,381.00 | 48,069 |
| 2024-05-13 | 1,379.00 | 1,392.00 | 1,370.00 | 1,373.00 | 1,373.00 | 24,365 |
| 2024-05-10 | 1,375.00 | 1,398.00 | 1,360.00 | 1,382.00 | 1,382.00 | 18,048 |
| 2024-05-09 | 1,380.00 | 1,401.00 | 1,380.00 | 1,387.00 | 1,387.00 | 22,465 |
| 2024-05-08 | 1,361.00 | 1,399.00 | 1,357.00 | 1,393.00 | 1,393.00 | 40,803 |
| 2024-05-07 | 1,339.00 | 1,370.00 | 1,336.00 | 1,370.00 | 1,370.00 | 50,301 |
| 2024-05-03 | 1,322.00 | 1,350.00 | 1,322.00 | 1,339.00 | 1,339.00 | 43,350 |
| 2024-05-02 | 1,313.00 | 1,483.00 | 1,312.00 | 1,320.00 | 1,320.00 | 574,916 |
| 2024-04-30 | 1,301.00 | 1,330.00 | 1,301.00 | 1,313.00 | 1,313.00 | 33,536 |
| 2024-04-29 | 1,283.00 | 1,306.00 | 1,283.00 | 1,301.00 | 1,301.00 | 41,018 |
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.