Finetechnix. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,552.00 | 1,608.00 | 1,552.00 | 1,596.00 | 1,596.00 | 93,154 |
| 2023-10-31 | 1,600.00 | 1,607.00 | 1,531.00 | 1,551.00 | 1,551.00 | 98,991 |
| 2023-10-30 | 1,572.00 | 1,609.00 | 1,567.00 | 1,584.00 | 1,584.00 | 38,603 |
| 2023-10-27 | 1,570.00 | 1,623.00 | 1,555.00 | 1,572.00 | 1,572.00 | 48,177 |
| 2023-10-26 | 1,636.00 | 1,636.00 | 1,560.00 | 1,570.00 | 1,570.00 | 89,212 |
| 2023-10-25 | 1,658.00 | 1,695.00 | 1,630.00 | 1,648.00 | 1,648.00 | 47,229 |
| 2023-10-24 | 1,672.00 | 1,745.00 | 1,621.00 | 1,642.00 | 1,642.00 | 216,030 |
| 2023-10-23 | 1,611.00 | 1,675.00 | 1,600.00 | 1,672.00 | 1,672.00 | 93,340 |
| 2023-10-20 | 1,648.00 | 1,663.00 | 1,545.00 | 1,625.00 | 1,625.00 | 163,193 |
| 2023-10-19 | 1,717.00 | 1,722.00 | 1,641.00 | 1,648.00 | 1,648.00 | 51,585 |
| 2023-10-18 | 1,741.00 | 1,742.00 | 1,707.00 | 1,717.00 | 1,717.00 | 35,516 |
| 2023-10-17 | 1,685.00 | 1,725.00 | 1,685.00 | 1,715.00 | 1,715.00 | 41,086 |
| 2023-10-16 | 1,680.00 | 1,708.00 | 1,660.00 | 1,685.00 | 1,685.00 | 31,842 |
| 2023-10-13 | 1,776.00 | 1,776.00 | 1,701.00 | 1,708.00 | 1,708.00 | 51,131 |
| 2023-10-12 | 1,712.00 | 1,779.00 | 1,710.00 | 1,779.00 | 1,779.00 | 83,738 |
| 2023-10-11 | 1,668.00 | 1,724.00 | 1,646.00 | 1,711.00 | 1,711.00 | 47,000 |
| 2023-10-10 | 1,696.00 | 1,848.00 | 1,660.00 | 1,678.00 | 1,678.00 | 88,839 |
| 2023-10-06 | 1,649.00 | 1,710.00 | 1,649.00 | 1,696.00 | 1,696.00 | 46,761 |
| 2023-10-05 | 1,636.00 | 1,667.00 | 1,599.00 | 1,637.00 | 1,637.00 | 89,458 |
| 2023-10-04 | 1,720.00 | 1,721.00 | 1,636.00 | 1,636.00 | 1,636.00 | 100,943 |
| 2023-09-27 | 1,681.00 | 1,721.00 | 1,650.00 | 1,721.00 | 1,721.00 | 54,356 |
| 2023-09-26 | 1,673.00 | 1,704.00 | 1,656.00 | 1,683.00 | 1,683.00 | 104,857 |
| 2023-09-25 | 1,814.00 | 1,814.00 | 1,635.00 | 1,688.00 | 1,688.00 | 232,033 |
| 2023-09-22 | 1,787.00 | 1,824.00 | 1,725.00 | 1,814.00 | 1,814.00 | 123,806 |
| 2023-09-21 | 1,896.00 | 1,896.00 | 1,822.00 | 1,831.00 | 1,831.00 | 110,934 |
| 2023-09-20 | 1,857.00 | 1,903.00 | 1,852.00 | 1,896.00 | 1,896.00 | 48,157 |
| 2023-09-19 | 1,869.00 | 1,876.00 | 1,846.00 | 1,870.00 | 1,870.00 | 94,099 |
| 2023-09-18 | 1,897.00 | 1,910.00 | 1,876.00 | 1,878.00 | 1,878.00 | 81,222 |
| 2023-09-15 | 1,894.00 | 1,921.00 | 1,863.00 | 1,897.00 | 1,897.00 | 167,390 |
| 2023-09-14 | 1,880.00 | 1,948.00 | 1,866.00 | 1,866.00 | 1,866.00 | 242,372 |
| 2023-09-13 | 1,933.00 | 1,942.00 | 1,897.00 | 1,899.00 | 1,899.00 | 130,576 |
| 2023-09-12 | 1,972.00 | 1,978.00 | 1,951.00 | 1,962.00 | 1,962.00 | 62,332 |
| 2023-09-11 | 1,990.00 | 1,990.00 | 1,961.00 | 1,972.00 | 1,972.00 | 57,410 |
| 2023-09-08 | 1,944.00 | 1,980.00 | 1,932.00 | 1,979.00 | 1,979.00 | 71,828 |
| 2023-09-07 | 2,005.00 | 2,005.00 | 1,942.00 | 1,947.00 | 1,947.00 | 276,765 |
| 2023-09-06 | 2,010.00 | 2,040.00 | 1,998.00 | 2,005.00 | 2,005.00 | 125,474 |
| 2023-09-05 | 2,035.00 | 2,060.00 | 2,005.00 | 2,010.00 | 2,010.00 | 85,266 |
| 2023-09-04 | 2,035.00 | 2,035.00 | 1,998.00 | 2,035.00 | 2,035.00 | 87,741 |
| 2023-09-01 | 2,065.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | 102,501 |
| 2023-08-31 | 2,085.00 | 2,125.00 | 2,045.00 | 2,065.00 | 2,065.00 | 112,422 |
| 2023-08-30 | 2,115.00 | 2,115.00 | 2,060.00 | 2,085.00 | 2,085.00 | 87,196 |
| 2023-08-29 | 2,090.00 | 2,150.00 | 2,055.00 | 2,080.00 | 2,080.00 | 161,455 |
| 2023-08-28 | 2,010.00 | 2,100.00 | 2,010.00 | 2,065.00 | 2,065.00 | 149,730 |
| 2023-08-25 | 2,030.00 | 2,050.00 | 1,985.00 | 2,010.00 | 2,010.00 | 76,074 |
| 2023-08-24 | 2,015.00 | 2,045.00 | 1,996.00 | 2,040.00 | 2,040.00 | 67,333 |
| 2023-08-23 | 2,015.00 | 2,030.00 | 1,989.00 | 2,020.00 | 2,020.00 | 59,547 |
| 2023-08-22 | 2,065.00 | 2,100.00 | 1,950.00 | 2,000.00 | 2,000.00 | 199,793 |
| 2023-08-21 | 2,040.00 | 2,080.00 | 2,040.00 | 2,065.00 | 2,065.00 | 190,501 |
| 2023-08-18 | 2,100.00 | 2,115.00 | 2,020.00 | 2,065.00 | 2,065.00 | 198,299 |
| 2023-08-17 | 2,200.00 | 2,210.00 | 2,110.00 | 2,150.00 | 2,150.00 | 222,388 |
| 2023-08-16 | 2,150.00 | 2,230.00 | 2,090.00 | 2,230.00 | 2,230.00 | 250,087 |
| 2023-08-14 | 2,170.00 | 2,175.00 | 2,100.00 | 2,175.00 | 2,175.00 | 167,122 |
| 2023-08-11 | 2,140.00 | 2,170.00 | 2,110.00 | 2,165.00 | 2,165.00 | 244,313 |
| 2023-08-10 | 2,115.00 | 2,135.00 | 2,060.00 | 2,135.00 | 2,135.00 | 65,162 |
| 2023-08-09 | 2,085.00 | 2,125.00 | 2,075.00 | 2,115.00 | 2,115.00 | 73,821 |
| 2023-08-08 | 2,120.00 | 2,140.00 | 2,065.00 | 2,100.00 | 2,100.00 | 117,207 |
| 2023-08-07 | 2,115.00 | 2,145.00 | 2,065.00 | 2,145.00 | 2,145.00 | 110,386 |
| 2023-08-04 | 2,100.00 | 2,115.00 | 2,065.00 | 2,115.00 | 2,115.00 | 57,091 |
| 2023-08-03 | 2,105.00 | 2,125.00 | 2,045.00 | 2,120.00 | 2,120.00 | 121,017 |
| 2023-08-02 | 2,165.00 | 2,235.00 | 2,085.00 | 2,130.00 | 2,130.00 | 359,176 |
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.