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
2022-11-102,350.002,420.002,330.002,410.002,410.00228,142
2022-11-092,365.002,430.002,350.002,365.002,365.00283,643
2022-11-082,315.002,360.002,290.002,360.002,360.00296,843
2022-11-072,240.002,285.002,230.002,275.002,275.00207,266
2022-11-042,325.002,325.002,215.002,235.002,235.00250,741
2022-11-032,290.002,340.002,270.002,325.002,325.00188,192
2022-11-022,380.002,395.002,330.002,360.002,360.00225,872
2022-11-012,365.002,405.002,340.002,380.002,380.00339,889
2022-10-312,310.002,375.002,285.002,360.002,360.00420,315
2022-10-282,310.002,310.002,225.002,285.002,285.00253,388
2022-10-272,185.002,310.002,185.002,310.002,310.00420,514
2022-10-262,275.002,280.002,185.002,185.002,185.00406,754
2022-10-252,295.002,325.002,245.002,260.002,260.00418,138
2022-10-242,195.002,490.002,190.002,285.002,285.002,891,153
2022-10-212,145.002,165.002,110.002,145.002,145.00261,181
2022-10-202,205.002,230.002,110.002,150.002,150.00422,776
2022-10-192,260.002,295.002,195.002,200.002,200.00421,995
2022-10-182,305.002,340.002,225.002,235.002,235.00600,484
2022-10-172,190.002,270.002,115.002,250.002,250.00722,434
2022-10-142,250.002,330.002,190.002,190.002,190.001,021,908
2022-10-132,385.002,420.002,160.002,170.002,170.001,362,675
2022-10-122,555.002,630.002,365.002,425.002,425.002,009,748
2022-10-112,915.003,020.002,470.002,600.002,600.002,791,005
2022-10-074,465.004,465.003,130.003,130.003,130.0011,176,040
2022-08-291,455.211,573.201,446.131,573.204,465.00547,593
2022-08-261,508.151,558.071,497.561,520.254,314.74456,091
2022-08-251,427.981,494.541,427.981,483.954,211.70326,922
2022-08-241,341.751,421.931,341.751,417.394,022.79501,002
2022-08-231,341.751,358.391,309.991,335.703,790.96341,595
2022-08-221,393.191,411.341,355.371,358.393,855.36352,429
2022-08-191,456.721,482.431,393.191,396.213,962.69528,094
2022-08-181,573.201,588.321,462.771,467.314,164.47818,175
2022-08-171,679.081,686.651,573.201,588.324,507.93344,572
2022-08-161,671.521,679.081,633.701,641.274,658.20183,802
2022-08-121,648.831,694.211,626.141,663.964,722.60293,106
2022-08-111,777.411,784.971,648.831,656.394,701.13651,910
2022-08-101,784.971,822.791,739.591,754.724,980.19205,058
2022-08-091,754.721,800.101,694.211,792.535,087.53231,155
2022-08-081,769.841,769.841,686.651,747.154,958.73163,607
2022-08-051,762.281,769.841,739.591,754.724,980.1999,798
2022-08-041,822.791,837.921,716.901,747.154,958.73419,349
2022-08-031,815.231,830.351,784.971,822.795,173.39123,533
2022-08-021,868.171,875.731,807.661,815.235,151.92136,507
2022-08-011,853.041,898.421,845.481,868.175,302.19193,525
2022-07-291,845.481,868.171,830.351,830.355,194.86117,941
2022-07-281,830.351,837.921,792.531,815.235,151.92116,871
2022-07-271,837.921,837.921,777.411,807.665,130.46190,490
2022-07-261,845.481,853.041,807.661,830.355,194.86109,343
2022-07-251,815.231,875.731,784.971,853.045,259.26246,366
2022-07-221,784.971,875.731,777.411,807.665,130.46293,063
2022-07-211,739.591,792.531,739.591,769.845,023.13151,039
2022-07-201,792.531,830.351,709.341,724.464,894.33205,267
2022-07-191,694.211,777.411,679.081,754.724,980.19141,263
2022-07-181,739.591,747.151,686.651,709.344,851.40151,416
2022-07-151,671.521,724.461,656.391,701.774,829.93133,302
2022-07-141,656.391,679.081,641.271,663.964,722.60123,999
2022-07-131,724.461,754.721,618.581,679.084,765.53322,822
2022-07-121,769.841,815.231,709.341,724.464,894.33167,807
2022-07-111,694.211,830.351,671.521,784.975,066.06325,159
2022-07-081,716.901,716.901,671.521,686.654,787.0091,484
← NewerPage 17 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.