Finetechnix. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 1,641.27 | 1,694.21 | 1,633.70 | 1,686.65 | 4,787.00 | 102,691 |
| 2022-07-06 | 1,663.96 | 1,679.08 | 1,611.01 | 1,618.58 | 4,593.80 | 110,003 |
| 2022-07-05 | 1,633.70 | 1,694.21 | 1,633.70 | 1,671.52 | 4,744.06 | 157,431 |
| 2022-07-04 | 1,671.52 | 1,694.21 | 1,580.76 | 1,618.58 | 4,593.80 | 219,844 |
| 2022-07-01 | 1,679.08 | 1,709.34 | 1,626.14 | 1,648.83 | 4,679.67 | 245,842 |
| 2022-06-30 | 1,709.34 | 1,716.90 | 1,648.83 | 1,663.96 | 4,722.60 | 197,285 |
| 2022-06-29 | 1,694.21 | 1,724.46 | 1,626.14 | 1,701.77 | 4,829.93 | 468,110 |
| 2022-06-28 | 1,830.35 | 1,868.17 | 1,716.90 | 1,739.59 | 4,937.26 | 332,536 |
| 2022-06-27 | 1,777.41 | 1,883.30 | 1,777.41 | 1,822.79 | 5,173.39 | 241,350 |
| 2022-06-24 | 1,603.45 | 1,762.28 | 1,603.45 | 1,762.28 | 5,001.66 | 284,738 |
| 2022-06-23 | 1,739.59 | 1,784.97 | 1,580.76 | 1,595.89 | 4,529.40 | 551,928 |
| 2022-06-22 | 1,905.99 | 1,905.99 | 1,732.03 | 1,754.72 | 4,980.19 | 515,474 |
| 2022-06-21 | 1,936.24 | 1,958.93 | 1,868.17 | 1,890.86 | 5,366.59 | 200,333 |
| 2022-06-20 | 1,996.75 | 2,011.87 | 1,898.42 | 1,928.68 | 5,473.92 | 273,098 |
| 2022-06-17 | 1,958.93 | 2,004.31 | 1,928.68 | 1,996.75 | 5,667.12 | 271,128 |
| 2022-06-16 | 2,011.87 | 2,072.38 | 1,989.18 | 1,996.75 | 5,667.12 | 309,308 |
| 2022-06-15 | 2,004.31 | 2,011.87 | 1,921.11 | 1,966.49 | 5,581.25 | 210,899 |
| 2022-06-14 | 1,966.49 | 2,034.56 | 1,951.37 | 2,004.31 | 5,688.58 | 308,779 |
| 2022-06-13 | 1,981.62 | 2,034.56 | 1,936.24 | 1,989.18 | 5,645.65 | 228,898 |
| 2022-06-10 | 2,019.44 | 2,057.26 | 1,989.18 | 2,027.00 | 5,752.98 | 139,309 |
| 2022-06-09 | 2,034.56 | 2,072.38 | 2,011.87 | 2,027.00 | 5,752.98 | 126,427 |
| 2022-06-08 | 2,132.89 | 2,163.14 | 2,057.26 | 2,057.26 | 5,838.85 | 259,539 |
| 2022-06-07 | 2,102.64 | 2,155.58 | 2,095.07 | 2,117.76 | 6,010.58 | 172,702 |
| 2022-06-03 | 2,117.76 | 2,155.58 | 2,087.51 | 2,125.33 | 6,032.05 | 202,882 |
| 2022-06-02 | 2,163.14 | 2,163.14 | 2,064.82 | 2,095.07 | 5,946.18 | 296,676 |
| 2022-05-31 | 2,148.02 | 2,193.40 | 2,117.76 | 2,170.71 | 6,160.84 | 273,820 |
| 2022-05-30 | 2,140.45 | 2,178.27 | 2,102.64 | 2,140.45 | 6,074.98 | 319,173 |
| 2022-05-27 | 2,079.95 | 2,148.02 | 2,079.95 | 2,117.76 | 6,010.58 | 512,013 |
| 2022-05-26 | 2,057.26 | 2,170.71 | 2,034.56 | 2,042.13 | 5,795.92 | 661,962 |
| 2022-05-25 | 2,027.00 | 2,095.07 | 1,989.18 | 2,057.26 | 5,838.85 | 307,369 |
| 2022-05-24 | 2,011.87 | 2,049.69 | 2,004.31 | 2,019.44 | 5,731.52 | 149,751 |
| 2022-05-23 | 2,011.87 | 2,042.13 | 1,974.06 | 2,034.56 | 5,774.45 | 236,441 |
| 2022-05-20 | 2,064.82 | 2,079.95 | 1,974.06 | 2,004.31 | 5,688.58 | 302,993 |
| 2022-05-19 | 1,981.62 | 2,072.38 | 1,974.06 | 2,064.82 | 5,860.31 | 418,218 |
| 2022-05-18 | 2,034.56 | 2,064.82 | 2,011.87 | 2,042.13 | 5,795.92 | 250,826 |
| 2022-05-17 | 1,951.37 | 2,102.64 | 1,921.11 | 2,034.56 | 5,774.45 | 844,679 |
| 2022-05-16 | 1,822.79 | 1,936.24 | 1,822.79 | 1,928.68 | 5,473.92 | 216,753 |
| 2022-05-13 | 1,739.59 | 1,807.66 | 1,739.59 | 1,800.10 | 5,108.99 | 112,390 |
| 2022-05-12 | 1,784.97 | 1,868.17 | 1,694.21 | 1,739.59 | 4,937.26 | 246,444 |
| 2022-05-11 | 1,845.48 | 1,868.17 | 1,800.10 | 1,815.23 | 5,151.92 | 176,870 |
| 2022-05-10 | 1,868.17 | 1,868.17 | 1,822.79 | 1,845.48 | 5,237.79 | 175,550 |
| 2022-05-09 | 1,936.24 | 1,936.24 | 1,875.73 | 1,890.86 | 5,366.59 | 102,637 |
| 2022-05-06 | 1,905.99 | 1,958.93 | 1,905.99 | 1,936.24 | 5,495.39 | 82,072 |
| 2022-05-04 | 1,966.49 | 1,981.62 | 1,943.80 | 1,943.80 | 5,516.85 | 69,549 |
| 2022-05-03 | 1,951.37 | 2,004.31 | 1,951.37 | 1,958.93 | 5,559.79 | 74,283 |
| 2022-05-02 | 1,951.37 | 1,974.06 | 1,936.24 | 1,951.37 | 5,538.32 | 88,982 |
| 2022-04-29 | 1,890.86 | 2,011.87 | 1,890.86 | 1,996.75 | 5,667.12 | 288,160 |
| 2022-04-28 | 1,890.86 | 1,913.55 | 1,868.17 | 1,875.73 | 5,323.66 | 90,242 |
| 2022-04-27 | 1,883.30 | 1,905.99 | 1,853.04 | 1,875.73 | 5,323.66 | 223,986 |
| 2022-04-26 | 1,905.99 | 1,966.49 | 1,905.99 | 1,943.80 | 5,516.85 | 117,666 |
| 2022-04-25 | 1,913.55 | 1,958.93 | 1,890.86 | 1,905.99 | 5,409.52 | 195,157 |
| 2022-04-22 | 1,966.49 | 1,996.75 | 1,958.93 | 1,966.49 | 5,581.25 | 110,729 |
| 2022-04-21 | 1,951.37 | 2,027.00 | 1,951.37 | 2,004.31 | 5,688.58 | 170,400 |
| 2022-04-20 | 1,981.62 | 1,989.18 | 1,936.24 | 1,958.93 | 5,559.79 | 185,325 |
| 2022-04-19 | 2,011.87 | 2,042.13 | 1,981.62 | 1,981.62 | 5,624.18 | 211,812 |
| 2022-04-18 | 2,004.31 | 2,042.13 | 1,974.06 | 2,011.87 | 5,710.05 | 258,191 |
| 2022-04-15 | 2,117.76 | 2,125.33 | 2,004.31 | 2,027.00 | 5,752.98 | 1,026,555 |
| 2022-04-14 | 2,079.95 | 2,185.83 | 2,057.26 | 2,178.27 | 6,182.31 | 873,143 |
| 2022-04-13 | 2,064.82 | 2,087.51 | 2,027.00 | 2,072.38 | 5,881.78 | 257,861 |
| 2022-04-12 | 1,974.06 | 2,064.82 | 1,974.06 | 2,057.26 | 5,838.85 | 501,735 |
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.