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
2023-02-072,610.002,745.002,585.002,700.002,700.00504,757
2023-02-062,745.002,745.002,615.002,635.002,635.00600,206
2023-02-032,530.002,730.002,530.002,730.002,730.001,368,478
2023-02-022,490.002,555.002,485.002,525.002,525.00387,585
2023-02-012,445.002,510.002,445.002,485.002,485.00342,579
2023-01-312,570.002,570.002,430.002,440.002,440.00640,996
2023-01-302,460.002,615.002,450.002,600.002,600.001,015,900
2023-01-272,405.002,465.002,380.002,425.002,425.00339,821
2023-01-262,440.002,445.002,370.002,405.002,405.00306,097
2023-01-252,475.002,490.002,405.002,430.002,430.00287,036
2023-01-202,395.002,500.002,395.002,470.002,470.00281,332
2023-01-192,365.002,430.002,360.002,395.002,395.00146,510
2023-01-182,380.002,435.002,380.002,410.002,410.00119,324
2023-01-172,455.002,490.002,380.002,380.002,380.00211,741
2023-01-162,450.002,475.002,420.002,450.002,450.00241,303
2023-01-132,475.002,505.002,440.002,450.002,450.00297,570
2023-01-122,475.002,505.002,405.002,475.002,475.00338,657
2023-01-112,390.002,560.002,390.002,435.002,435.001,082,284
2023-01-102,550.002,665.002,380.002,380.002,380.003,510,121
2023-01-092,440.002,475.002,400.002,450.002,450.001,291,374
2023-01-062,160.002,725.002,160.002,430.002,430.008,286,988
2023-01-052,100.002,175.002,100.002,160.002,160.00172,084
2023-01-041,975.002,085.001,975.002,085.002,085.00146,103
2023-01-032,015.002,030.001,925.002,015.002,015.00162,524
2023-01-022,010.002,055.002,005.002,020.002,020.00144,634
2022-12-292,080.002,085.002,005.002,010.002,010.00196,220
2022-12-282,170.002,180.002,060.002,095.002,095.00168,440
2022-12-272,080.002,140.002,075.002,140.002,140.00118,125
2022-12-262,125.002,125.002,025.002,080.002,080.00139,050
2022-12-232,270.002,270.002,105.002,130.002,130.00327,132
2022-12-222,285.002,305.002,210.002,255.002,255.00141,139
2022-12-212,335.002,345.002,275.002,275.002,275.00167,376
2022-12-202,320.002,470.002,305.002,320.002,320.00259,933
2022-12-192,335.002,355.002,320.002,325.002,325.0079,269
2022-12-162,395.002,420.002,325.002,365.002,365.00146,605
2022-12-152,455.002,455.002,415.002,420.002,420.00135,116
2022-12-142,345.002,445.002,340.002,440.002,440.00181,277
2022-12-132,345.002,380.002,320.002,340.002,340.00107,520
2022-12-122,400.002,430.002,340.002,340.002,340.00167,277
2022-12-092,320.002,385.002,275.002,365.002,365.00171,478
2022-12-082,315.002,350.002,285.002,320.002,320.00191,048
2022-12-072,360.002,360.002,300.002,320.002,320.00163,650
2022-12-062,455.002,455.002,350.002,360.002,360.00181,998
2022-12-052,415.002,645.002,415.002,435.002,435.00787,660
2022-12-022,435.002,480.002,415.002,415.002,415.00175,310
2022-12-012,475.002,475.002,425.002,430.002,430.00199,117
2022-11-302,360.002,435.002,360.002,430.002,430.00221,182
2022-11-292,310.002,365.002,310.002,360.002,360.00170,340
2022-11-282,425.002,425.002,315.002,380.002,380.00166,813
2022-11-252,440.002,450.002,385.002,420.002,420.00147,651
2022-11-242,350.002,435.002,330.002,425.002,425.00216,033
2022-11-232,295.002,340.002,295.002,330.002,330.00160,435
2022-11-222,325.002,350.002,275.002,295.002,295.00207,980
2022-11-212,455.002,465.002,340.002,345.002,345.00284,027
2022-11-182,420.002,495.002,420.002,435.002,435.00279,604
2022-11-172,510.002,525.002,380.002,410.002,410.00387,430
2022-11-162,480.002,530.002,455.002,510.002,510.00546,276
2022-11-152,425.002,455.002,380.002,435.002,435.00252,155
2022-11-142,420.002,435.002,340.002,425.002,425.00225,675
2022-11-112,460.002,485.002,410.002,420.002,420.00277,931
← NewerPage 16 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.