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
2023-05-042,235.002,245.002,190.002,230.002,230.00152,976
2023-05-032,275.002,310.002,225.002,235.002,235.00198,353
2023-05-022,220.002,290.002,220.002,280.002,280.00131,751
2023-04-282,260.002,330.002,200.002,220.002,220.00307,647
2023-04-272,260.002,260.002,195.002,245.002,245.00182,907
2023-04-262,310.002,330.002,255.002,260.002,260.00358,920
2023-04-252,300.002,405.002,290.002,310.002,310.00431,726
2023-04-242,400.002,410.002,255.002,300.002,300.00353,148
2023-04-212,570.002,580.002,415.002,415.002,415.00495,364
2023-04-202,720.002,755.002,560.002,585.002,585.00416,050
2023-04-192,710.002,790.002,670.002,740.002,740.00347,830
2023-04-182,735.002,765.002,690.002,710.002,710.00302,649
2023-04-172,745.002,785.002,665.002,755.002,755.00374,371
2023-04-142,780.002,825.002,750.002,760.002,760.00395,790
2023-04-132,820.002,980.002,760.002,780.002,780.001,933,876
2023-04-122,810.002,815.002,720.002,785.002,785.00383,563
2023-04-112,645.002,880.002,645.002,810.002,810.00986,358
2023-04-102,660.002,670.002,585.002,660.002,660.00220,635
2023-04-072,700.002,730.002,635.002,660.002,660.00210,851
2023-04-062,745.002,755.002,650.002,685.002,685.00224,729
2023-04-052,780.002,800.002,745.002,755.002,755.00301,826
2023-04-042,665.002,770.002,665.002,745.002,745.00348,854
2023-04-032,690.002,715.002,585.002,690.002,690.00302,984
2023-03-312,730.002,755.002,680.002,695.002,695.00195,644
2023-03-302,730.002,810.002,720.002,730.002,730.00361,492
2023-03-292,740.002,770.002,680.002,735.002,735.00468,028
2023-03-282,665.002,770.002,625.002,740.002,740.00374,797
2023-03-272,675.002,675.002,560.002,665.002,665.00176,684
2023-03-242,595.002,680.002,595.002,675.002,675.00229,888
2023-03-232,635.002,720.002,590.002,605.002,605.00840,594
2023-03-222,605.002,615.002,565.002,615.002,615.00143,593
2023-03-212,605.002,625.002,545.002,600.002,600.00155,303
2023-03-202,540.002,615.002,540.002,605.002,605.00179,173
2023-03-172,505.002,575.002,500.002,540.002,540.00208,926
2023-03-162,420.002,580.002,345.002,495.002,495.00257,933
2023-03-152,385.002,460.002,385.002,420.002,420.00201,577
2023-03-142,490.002,500.002,345.002,365.002,365.00416,483
2023-03-132,485.002,525.002,415.002,525.002,525.00348,471
2023-03-102,555.002,590.002,520.002,540.002,540.00198,741
2023-03-092,655.002,660.002,590.002,590.002,590.00264,845
2023-03-082,720.002,730.002,645.002,655.002,655.00290,389
2023-03-072,755.002,805.002,735.002,750.002,750.00295,314
2023-03-062,720.002,755.002,650.002,750.002,750.00287,923
2023-03-032,620.002,740.002,615.002,700.002,700.00384,177
2023-03-022,710.002,710.002,590.002,595.002,595.00459,258
2023-02-282,725.002,750.002,685.002,705.002,705.00293,662
2023-02-272,780.002,780.002,700.002,725.002,725.00192,060
2023-02-242,870.002,900.002,750.002,795.002,795.00347,152
2023-02-232,790.002,910.002,785.002,850.002,850.00367,638
2023-02-222,875.002,910.002,775.002,790.002,790.00476,610
2023-02-212,930.002,950.002,855.002,915.002,915.00373,177
2023-02-202,910.002,940.002,805.002,885.002,885.00451,786
2023-02-172,960.002,985.002,855.002,910.002,910.00498,525
2023-02-162,955.003,150.002,885.003,015.003,015.002,002,335
2023-02-153,055.003,205.002,955.002,955.002,955.002,598,381
2023-02-142,520.003,260.002,520.003,095.003,095.0015,248,440
2023-02-132,625.002,655.002,510.002,510.002,510.00299,611
2023-02-102,800.002,800.002,625.002,625.002,625.00402,863
2023-02-092,750.002,810.002,700.002,800.002,800.00282,953
2023-02-082,700.002,835.002,695.002,785.002,785.00634,720
← NewerPage 15 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.