Finetechnix. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,615.00 | 1,638.00 | 1,603.00 | 1,612.00 | 1,612.00 | 37,429 |
| 2024-01-26 | 1,612.00 | 1,616.00 | 1,602.00 | 1,615.00 | 1,615.00 | 39,768 |
| 2024-01-25 | 1,623.00 | 1,623.00 | 1,599.00 | 1,616.00 | 1,616.00 | 29,653 |
| 2024-01-24 | 1,637.00 | 1,650.00 | 1,617.00 | 1,623.00 | 1,623.00 | 37,280 |
| 2024-01-23 | 1,648.00 | 1,648.00 | 1,625.00 | 1,637.00 | 1,637.00 | 35,675 |
| 2024-01-22 | 1,646.00 | 1,661.00 | 1,642.00 | 1,648.00 | 1,648.00 | 46,709 |
| 2024-01-19 | 1,688.00 | 1,692.00 | 1,643.00 | 1,646.00 | 1,646.00 | 63,643 |
| 2024-01-18 | 1,605.00 | 1,693.00 | 1,605.00 | 1,693.00 | 1,693.00 | 79,971 |
| 2024-01-17 | 1,665.00 | 1,677.00 | 1,602.00 | 1,605.00 | 1,605.00 | 50,880 |
| 2024-01-16 | 1,698.00 | 1,698.00 | 1,670.00 | 1,678.00 | 1,678.00 | 38,148 |
| 2024-01-15 | 1,716.00 | 1,723.00 | 1,681.00 | 1,705.00 | 1,705.00 | 35,551 |
| 2024-01-12 | 1,759.00 | 1,766.00 | 1,712.00 | 1,723.00 | 1,723.00 | 33,241 |
| 2024-01-11 | 1,779.00 | 1,781.00 | 1,736.00 | 1,759.00 | 1,759.00 | 51,123 |
| 2024-01-10 | 1,790.00 | 1,790.00 | 1,768.00 | 1,779.00 | 1,779.00 | 37,216 |
| 2024-01-09 | 1,788.00 | 1,790.00 | 1,780.00 | 1,790.00 | 1,790.00 | 32,555 |
| 2024-01-08 | 1,783.00 | 1,820.00 | 1,783.00 | 1,788.00 | 1,788.00 | 64,615 |
| 2024-01-05 | 1,773.00 | 1,775.00 | 1,742.00 | 1,774.00 | 1,774.00 | 25,321 |
| 2024-01-04 | 1,784.00 | 1,787.00 | 1,767.00 | 1,773.00 | 1,773.00 | 42,852 |
| 2024-01-03 | 1,818.00 | 1,818.00 | 1,776.00 | 1,784.00 | 1,784.00 | 47,528 |
| 2024-01-02 | 1,766.00 | 1,829.00 | 1,765.00 | 1,818.00 | 1,818.00 | 94,038 |
| 2023-12-28 | 1,778.00 | 1,790.00 | 1,762.00 | 1,766.00 | 1,766.00 | 35,595 |
| 2023-12-27 | 1,750.00 | 1,800.00 | 1,730.00 | 1,778.00 | 1,778.00 | 88,788 |
| 2023-12-26 | 1,741.00 | 1,758.00 | 1,725.00 | 1,750.00 | 1,750.00 | 30,702 |
| 2023-12-22 | 1,741.00 | 1,765.00 | 1,735.00 | 1,741.00 | 1,741.00 | 28,849 |
| 2023-12-21 | 1,750.00 | 1,773.00 | 1,730.00 | 1,741.00 | 1,741.00 | 62,215 |
| 2023-12-20 | 1,769.00 | 1,769.00 | 1,711.00 | 1,750.00 | 1,750.00 | 48,461 |
| 2023-12-19 | 1,749.00 | 1,769.00 | 1,731.00 | 1,769.00 | 1,769.00 | 22,402 |
| 2023-12-18 | 1,733.00 | 1,743.00 | 1,702.00 | 1,731.00 | 1,731.00 | 33,342 |
| 2023-12-15 | 1,726.00 | 1,778.00 | 1,699.00 | 1,733.00 | 1,733.00 | 51,857 |
| 2023-12-14 | 1,741.00 | 1,750.00 | 1,723.00 | 1,726.00 | 1,726.00 | 43,150 |
| 2023-12-13 | 1,753.00 | 1,775.00 | 1,736.00 | 1,741.00 | 1,741.00 | 58,756 |
| 2023-12-12 | 1,709.00 | 1,770.00 | 1,709.00 | 1,753.00 | 1,753.00 | 74,323 |
| 2023-12-11 | 1,665.00 | 1,714.00 | 1,665.00 | 1,709.00 | 1,709.00 | 59,901 |
| 2023-12-08 | 1,665.00 | 1,674.00 | 1,657.00 | 1,665.00 | 1,665.00 | 31,175 |
| 2023-12-07 | 1,657.00 | 1,682.00 | 1,637.00 | 1,674.00 | 1,674.00 | 50,975 |
| 2023-12-06 | 1,696.00 | 1,705.00 | 1,668.00 | 1,673.00 | 1,673.00 | 44,855 |
| 2023-12-05 | 1,725.00 | 1,735.00 | 1,701.00 | 1,705.00 | 1,705.00 | 33,954 |
| 2023-12-04 | 1,730.00 | 1,737.00 | 1,710.00 | 1,727.00 | 1,727.00 | 44,430 |
| 2023-12-01 | 1,740.00 | 1,757.00 | 1,724.00 | 1,737.00 | 1,737.00 | 55,610 |
| 2023-11-30 | 1,741.00 | 1,757.00 | 1,735.00 | 1,740.00 | 1,740.00 | 55,619 |
| 2023-11-29 | 1,747.00 | 1,763.00 | 1,740.00 | 1,740.00 | 1,740.00 | 21,462 |
| 2023-11-28 | 1,738.00 | 1,800.00 | 1,738.00 | 1,746.00 | 1,746.00 | 33,473 |
| 2023-11-27 | 1,741.00 | 1,809.00 | 1,727.00 | 1,738.00 | 1,738.00 | 51,260 |
| 2023-11-24 | 1,782.00 | 1,799.00 | 1,733.00 | 1,741.00 | 1,741.00 | 75,365 |
| 2023-11-23 | 1,793.00 | 1,808.00 | 1,777.00 | 1,782.00 | 1,782.00 | 27,265 |
| 2023-11-22 | 1,779.00 | 1,810.00 | 1,777.00 | 1,793.00 | 1,793.00 | 31,912 |
| 2023-11-21 | 1,795.00 | 1,828.00 | 1,775.00 | 1,779.00 | 1,779.00 | 58,087 |
| 2023-11-20 | 1,783.00 | 1,820.00 | 1,783.00 | 1,795.00 | 1,795.00 | 104,678 |
| 2023-11-17 | 1,770.00 | 1,800.00 | 1,740.00 | 1,783.00 | 1,783.00 | 109,410 |
| 2023-11-16 | 1,729.00 | 1,771.00 | 1,709.00 | 1,770.00 | 1,770.00 | 99,447 |
| 2023-11-15 | 1,691.00 | 1,739.00 | 1,691.00 | 1,729.00 | 1,729.00 | 76,618 |
| 2023-11-14 | 1,634.00 | 1,700.00 | 1,634.00 | 1,691.00 | 1,691.00 | 52,052 |
| 2023-11-13 | 1,656.00 | 1,689.00 | 1,640.00 | 1,651.00 | 1,651.00 | 31,492 |
| 2023-11-10 | 1,650.00 | 1,664.00 | 1,633.00 | 1,656.00 | 1,656.00 | 26,228 |
| 2023-11-09 | 1,732.00 | 1,750.00 | 1,683.00 | 1,683.00 | 1,683.00 | 23,131 |
| 2023-11-08 | 1,745.00 | 1,770.00 | 1,727.00 | 1,730.00 | 1,730.00 | 56,676 |
| 2023-11-07 | 1,777.00 | 1,779.00 | 1,709.00 | 1,747.00 | 1,747.00 | 61,848 |
| 2023-11-06 | 1,718.00 | 1,765.00 | 1,704.00 | 1,765.00 | 1,765.00 | 58,090 |
| 2023-11-03 | 1,660.00 | 1,717.00 | 1,660.00 | 1,717.00 | 1,717.00 | 63,042 |
| 2023-11-02 | 1,604.00 | 1,688.00 | 1,604.00 | 1,660.00 | 1,660.00 | 75,660 |
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.