Finetechnix. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,298.00 | 1,298.00 | 1,273.00 | 1,283.00 | 1,283.00 | 39,526 |
| 2024-04-25 | 1,305.00 | 1,330.00 | 1,295.00 | 1,298.00 | 1,298.00 | 20,356 |
| 2024-04-24 | 1,307.00 | 1,337.00 | 1,303.00 | 1,305.00 | 1,305.00 | 46,849 |
| 2024-04-23 | 1,301.00 | 1,316.00 | 1,301.00 | 1,307.00 | 1,307.00 | 26,993 |
| 2024-04-22 | 1,300.00 | 1,317.00 | 1,298.00 | 1,305.00 | 1,305.00 | 44,925 |
| 2024-04-19 | 1,313.00 | 1,340.00 | 1,300.00 | 1,306.00 | 1,306.00 | 50,990 |
| 2024-04-18 | 1,290.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | 46,168 |
| 2024-04-17 | 1,293.00 | 1,306.00 | 1,283.00 | 1,290.00 | 1,290.00 | 64,901 |
| 2024-04-16 | 1,331.00 | 1,331.00 | 1,294.00 | 1,294.00 | 1,294.00 | 80,131 |
| 2024-04-15 | 1,349.00 | 1,349.00 | 1,316.00 | 1,331.00 | 1,331.00 | 68,691 |
| 2024-04-12 | 1,364.00 | 1,364.00 | 1,348.00 | 1,349.00 | 1,349.00 | 70,058 |
| 2024-04-11 | 1,389.00 | 1,408.00 | 1,357.00 | 1,364.00 | 1,364.00 | 117,657 |
| 2024-04-09 | 1,424.00 | 1,435.00 | 1,408.00 | 1,410.00 | 1,410.00 | 55,611 |
| 2024-04-08 | 1,430.00 | 1,433.00 | 1,424.00 | 1,424.00 | 1,424.00 | 60,206 |
| 2024-04-05 | 1,433.00 | 1,441.00 | 1,430.00 | 1,430.00 | 1,430.00 | 53,200 |
| 2024-04-04 | 1,428.00 | 1,449.00 | 1,428.00 | 1,433.00 | 1,433.00 | 47,920 |
| 2024-04-03 | 1,425.00 | 1,450.00 | 1,423.00 | 1,428.00 | 1,428.00 | 95,485 |
| 2024-04-02 | 1,470.00 | 1,470.00 | 1,424.00 | 1,425.00 | 1,425.00 | 98,150 |
| 2024-04-01 | 1,492.00 | 1,492.00 | 1,450.00 | 1,470.00 | 1,470.00 | 86,752 |
| 2024-03-29 | 1,500.00 | 1,539.00 | 1,488.00 | 1,492.00 | 1,492.00 | 43,536 |
| 2024-03-28 | 1,501.00 | 1,515.00 | 1,489.00 | 1,500.00 | 1,500.00 | 53,422 |
| 2024-03-27 | 1,463.00 | 1,501.00 | 1,463.00 | 1,501.00 | 1,501.00 | 33,454 |
| 2024-03-26 | 1,485.00 | 1,492.00 | 1,463.00 | 1,463.00 | 1,463.00 | 39,706 |
| 2024-03-25 | 1,494.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,485.00 | 32,415 |
| 2024-03-22 | 1,471.00 | 1,500.00 | 1,471.00 | 1,494.00 | 1,494.00 | 36,839 |
| 2024-03-21 | 1,470.00 | 1,486.00 | 1,470.00 | 1,471.00 | 1,471.00 | 38,905 |
| 2024-03-20 | 1,486.00 | 1,486.00 | 1,460.00 | 1,470.00 | 1,470.00 | 39,215 |
| 2024-03-19 | 1,500.00 | 1,500.00 | 1,483.00 | 1,486.00 | 1,486.00 | 34,757 |
| 2024-03-18 | 1,483.00 | 1,500.00 | 1,477.00 | 1,500.00 | 1,500.00 | 45,992 |
| 2024-03-15 | 1,464.00 | 1,506.00 | 1,464.00 | 1,483.00 | 1,483.00 | 44,666 |
| 2024-03-14 | 1,462.00 | 1,484.00 | 1,462.00 | 1,464.00 | 1,464.00 | 39,074 |
| 2024-03-13 | 1,454.00 | 1,480.00 | 1,453.00 | 1,462.00 | 1,462.00 | 46,078 |
| 2024-03-12 | 1,452.00 | 1,480.00 | 1,451.00 | 1,453.00 | 1,453.00 | 51,265 |
| 2024-03-11 | 1,450.00 | 1,495.00 | 1,450.00 | 1,450.00 | 1,450.00 | 67,662 |
| 2024-03-08 | 1,436.00 | 1,458.00 | 1,428.00 | 1,450.00 | 1,450.00 | 58,783 |
| 2024-03-07 | 1,443.00 | 1,443.00 | 1,433.00 | 1,433.00 | 1,433.00 | 51,957 |
| 2024-03-06 | 1,495.00 | 1,495.00 | 1,437.00 | 1,443.00 | 1,443.00 | 105,740 |
| 2024-03-05 | 1,522.00 | 1,522.00 | 1,495.00 | 1,495.00 | 1,495.00 | 85,746 |
| 2024-03-04 | 1,554.00 | 1,563.00 | 1,520.00 | 1,522.00 | 1,522.00 | 129,994 |
| 2024-02-29 | 1,580.00 | 1,580.00 | 1,556.00 | 1,563.00 | 1,563.00 | 52,785 |
| 2024-02-28 | 1,586.00 | 1,593.00 | 1,576.00 | 1,580.00 | 1,580.00 | 51,473 |
| 2024-02-27 | 1,611.00 | 1,618.00 | 1,581.00 | 1,586.00 | 1,586.00 | 43,710 |
| 2024-02-26 | 1,625.00 | 1,625.00 | 1,617.00 | 1,621.00 | 1,621.00 | 28,430 |
| 2024-02-23 | 1,635.00 | 1,639.00 | 1,624.00 | 1,625.00 | 1,625.00 | 37,252 |
| 2024-02-22 | 1,630.00 | 1,638.00 | 1,619.00 | 1,635.00 | 1,635.00 | 25,577 |
| 2024-02-21 | 1,632.00 | 1,647.00 | 1,610.00 | 1,630.00 | 1,630.00 | 53,607 |
| 2024-02-20 | 1,639.00 | 1,646.00 | 1,626.00 | 1,632.00 | 1,632.00 | 33,149 |
| 2024-02-19 | 1,625.00 | 1,647.00 | 1,625.00 | 1,646.00 | 1,646.00 | 77,824 |
| 2024-02-16 | 1,608.00 | 1,635.00 | 1,605.00 | 1,633.00 | 1,633.00 | 63,904 |
| 2024-02-15 | 1,595.00 | 1,619.00 | 1,593.00 | 1,608.00 | 1,608.00 | 54,173 |
| 2024-02-14 | 1,607.00 | 1,637.00 | 1,600.00 | 1,600.00 | 1,600.00 | 64,773 |
| 2024-02-13 | 1,621.00 | 1,640.00 | 1,605.00 | 1,607.00 | 1,607.00 | 65,592 |
| 2024-02-08 | 1,590.00 | 1,680.00 | 1,574.00 | 1,621.00 | 1,621.00 | 199,285 |
| 2024-02-07 | 1,580.00 | 1,596.00 | 1,571.00 | 1,591.00 | 1,591.00 | 32,934 |
| 2024-02-06 | 1,600.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | 42,663 |
| 2024-02-05 | 1,585.00 | 1,618.00 | 1,585.00 | 1,600.00 | 1,600.00 | 44,477 |
| 2024-02-02 | 1,559.00 | 1,602.00 | 1,559.00 | 1,585.00 | 1,585.00 | 53,907 |
| 2024-02-01 | 1,565.00 | 1,565.00 | 1,530.00 | 1,564.00 | 1,564.00 | 75,943 |
| 2024-01-31 | 1,605.00 | 1,606.00 | 1,555.00 | 1,565.00 | 1,565.00 | 82,936 |
| 2024-01-30 | 1,605.00 | 1,625.00 | 1,600.00 | 1,602.00 | 1,602.00 | 72,198 |
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.