Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 106240.KQ stock page

Finetechnix. Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,155.002,190.002,145.002,170.002,170.00166,745
2023-07-312,130.002,160.002,090.002,160.002,160.00122,580
2023-07-282,035.002,160.002,035.002,100.002,100.00372,678
2023-07-271,945.002,070.001,945.002,060.002,060.00164,132
2023-07-262,040.002,070.001,850.001,945.001,945.00411,420
2023-07-252,120.002,180.002,050.002,050.002,050.00299,353
2023-07-242,180.002,185.002,120.002,120.002,120.00260,692
2023-07-212,190.002,230.002,150.002,200.002,200.00103,948
2023-07-202,190.002,210.002,165.002,200.002,200.0097,690
2023-07-192,275.002,275.002,175.002,190.002,190.00205,871
2023-07-182,325.002,345.002,260.002,280.002,280.00143,813
2023-07-172,330.002,355.002,295.002,340.002,340.00149,864
2023-07-142,375.002,385.002,260.002,335.002,335.00229,852
2023-07-132,460.002,475.002,355.002,375.002,375.00278,489
2023-07-122,410.002,450.002,390.002,425.002,425.00307,953
2023-07-112,390.002,420.002,365.002,375.002,375.00326,515
2023-07-102,370.002,400.002,330.002,385.002,385.00383,070
2023-07-072,445.002,460.002,320.002,365.002,365.00557,388
2023-07-062,570.002,575.002,400.002,470.002,470.00922,143
2023-07-052,605.002,650.002,520.002,570.002,570.001,313,783
2023-07-042,270.002,855.002,270.002,605.002,605.0017,344,539
2023-07-032,240.002,325.002,235.002,270.002,270.00292,000
2023-06-302,205.002,245.002,160.002,235.002,235.00104,353
2023-06-292,150.002,260.002,140.002,210.002,210.00236,714
2023-06-282,185.002,200.002,155.002,165.002,165.0061,674
2023-06-272,170.002,190.002,170.002,185.002,185.0061,867
2023-06-262,120.002,175.002,100.002,150.002,150.0061,978
2023-06-232,150.002,180.002,140.002,145.002,145.0046,432
2023-06-222,125.002,185.002,125.002,150.002,150.00106,930
2023-06-212,195.002,195.002,145.002,160.002,160.0081,171
2023-06-202,240.002,240.002,180.002,195.002,195.0068,263
2023-06-192,220.002,250.002,205.002,240.002,240.0068,816
2023-06-162,225.002,255.002,200.002,210.002,210.00100,276
2023-06-152,200.002,275.002,180.002,200.002,200.00123,567
2023-06-142,310.002,330.002,180.002,200.002,200.00200,314
2023-06-132,180.002,295.002,180.002,295.002,295.00166,554
2023-06-122,225.002,240.002,160.002,180.002,180.00103,292
2023-06-092,215.002,255.002,200.002,225.002,225.0062,536
2023-06-082,240.002,240.002,190.002,200.002,200.0060,541
2023-06-072,210.002,250.002,210.002,215.002,215.00131,067
2023-06-052,200.002,220.002,160.002,210.002,210.0082,942
2023-06-022,190.002,225.002,170.002,200.002,200.0092,844
2023-06-012,195.002,195.002,150.002,190.002,190.00101,178
2023-05-312,160.002,200.002,155.002,175.002,175.0088,563
2023-05-302,160.002,200.002,160.002,160.002,160.00103,450
2023-05-262,165.002,210.002,160.002,160.002,160.00114,616
2023-05-252,220.002,235.002,160.002,165.002,165.0079,658
2023-05-242,225.002,250.002,200.002,240.002,240.0058,031
2023-05-232,265.002,275.002,225.002,230.002,230.00101,376
2023-05-222,255.002,285.002,250.002,265.002,265.0080,618
2023-05-192,245.002,290.002,225.002,255.002,255.00132,684
2023-05-182,205.002,250.002,205.002,225.002,225.00115,518
2023-05-172,115.002,185.002,100.002,185.002,185.00137,804
2023-05-162,065.002,140.002,065.002,115.002,115.00196,409
2023-05-152,120.002,120.002,020.002,055.002,055.00244,665
2023-05-122,220.002,225.002,130.002,130.002,130.00190,453
2023-05-112,245.002,270.002,215.002,215.002,215.00123,068
2023-05-102,330.002,340.002,240.002,240.002,240.00137,384
2023-05-092,300.002,330.002,245.002,300.002,300.00299,206
2023-05-082,240.002,275.002,240.002,240.002,240.00108,114
← NewerPage 14 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-293.7817 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.