Finetechnix. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,974.06 | 2,064.82 | 1,974.06 | 2,057.26 | 5,838.85 | 501,735 |
| 2022-04-11 | 2,087.51 | 2,087.51 | 1,951.37 | 1,996.75 | 5,667.12 | 893,271 |
| 2022-04-08 | 1,943.80 | 2,125.33 | 1,943.80 | 2,102.64 | 5,967.65 | 1,449,741 |
| 2022-04-07 | 1,936.24 | 1,966.49 | 1,921.11 | 1,943.80 | 5,516.85 | 207,138 |
| 2022-04-06 | 1,943.80 | 1,974.06 | 1,921.11 | 1,958.93 | 5,559.79 | 171,620 |
| 2022-04-05 | 1,966.49 | 2,004.31 | 1,958.93 | 1,966.49 | 5,581.25 | 120,954 |
| 2022-04-04 | 2,011.87 | 2,019.44 | 1,943.80 | 1,966.49 | 5,581.25 | 188,453 |
| 2022-04-01 | 1,989.18 | 2,034.56 | 1,966.49 | 2,011.87 | 5,710.05 | 197,824 |
| 2022-03-31 | 1,974.06 | 2,019.44 | 1,943.80 | 2,011.87 | 5,710.05 | 201,542 |
| 2022-03-30 | 2,019.44 | 2,034.56 | 1,966.49 | 1,974.06 | 5,602.72 | 145,178 |
| 2022-03-29 | 1,989.18 | 1,996.75 | 1,928.68 | 1,989.18 | 5,645.65 | 224,705 |
| 2022-03-28 | 1,996.75 | 2,049.69 | 1,966.49 | 1,981.62 | 5,624.18 | 182,722 |
| 2022-03-25 | 2,042.13 | 2,042.13 | 1,974.06 | 1,996.75 | 5,667.12 | 178,047 |
| 2022-03-24 | 2,004.31 | 2,057.26 | 1,989.18 | 2,027.00 | 5,752.98 | 283,849 |
| 2022-03-23 | 1,996.75 | 2,042.13 | 1,966.49 | 2,011.87 | 5,710.05 | 328,765 |
| 2022-03-22 | 1,928.68 | 1,989.18 | 1,921.11 | 1,989.18 | 5,645.65 | 192,379 |
| 2022-03-21 | 1,974.06 | 1,981.62 | 1,936.24 | 1,943.80 | 5,516.85 | 177,389 |
| 2022-03-18 | 1,890.86 | 1,989.18 | 1,883.30 | 1,966.49 | 5,581.25 | 448,905 |
| 2022-03-17 | 1,890.86 | 1,921.11 | 1,845.48 | 1,868.17 | 5,302.19 | 193,872 |
| 2022-03-16 | 1,845.48 | 1,860.61 | 1,815.23 | 1,860.61 | 5,280.72 | 128,184 |
| 2022-03-15 | 1,777.41 | 1,837.92 | 1,769.84 | 1,822.79 | 5,173.39 | 159,247 |
| 2022-03-14 | 1,800.10 | 1,830.35 | 1,762.28 | 1,792.53 | 5,087.53 | 273,210 |
| 2022-03-11 | 1,890.86 | 1,890.86 | 1,784.97 | 1,815.23 | 5,151.92 | 434,446 |
| 2022-03-10 | 1,958.93 | 1,974.06 | 1,868.17 | 1,875.73 | 5,323.66 | 209,061 |
| 2022-03-08 | 1,860.61 | 1,951.37 | 1,860.61 | 1,898.42 | 5,388.05 | 335,041 |
| 2022-03-07 | 2,019.44 | 2,019.44 | 1,898.42 | 1,898.42 | 5,388.05 | 540,789 |
| 2022-03-04 | 2,027.00 | 2,117.76 | 2,027.00 | 2,064.82 | 5,860.31 | 436,973 |
| 2022-03-03 | 2,049.69 | 2,095.07 | 2,027.00 | 2,042.13 | 5,795.92 | 312,331 |
| 2022-03-02 | 1,951.37 | 2,064.82 | 1,936.24 | 2,057.26 | 5,838.85 | 629,570 |
| 2022-02-28 | 1,966.49 | 2,019.44 | 1,928.68 | 1,958.93 | 5,559.79 | 359,946 |
| 2022-02-25 | 2,027.00 | 2,064.82 | 1,943.80 | 1,989.18 | 5,645.65 | 536,740 |
| 2022-02-24 | 1,966.49 | 2,064.82 | 1,943.80 | 1,966.49 | 5,581.25 | 1,006,975 |
| 2022-02-23 | 2,027.00 | 2,042.13 | 1,958.93 | 1,996.75 | 5,667.12 | 683,545 |
| 2022-02-22 | 1,890.86 | 2,079.95 | 1,883.30 | 2,011.87 | 5,710.05 | 1,748,496 |
| 2022-02-21 | 1,845.48 | 1,951.37 | 1,822.79 | 1,928.68 | 5,473.92 | 705,174 |
| 2022-02-18 | 1,747.15 | 1,890.86 | 1,747.15 | 1,868.17 | 5,302.19 | 528,440 |
| 2022-02-17 | 1,815.23 | 1,837.92 | 1,716.90 | 1,777.41 | 5,044.59 | 333,772 |
| 2022-02-16 | 1,769.84 | 1,830.35 | 1,762.28 | 1,815.23 | 5,151.92 | 252,185 |
| 2022-02-15 | 1,739.59 | 1,769.84 | 1,709.34 | 1,724.46 | 4,894.33 | 190,016 |
| 2022-02-14 | 1,754.72 | 1,762.28 | 1,716.90 | 1,732.03 | 4,915.80 | 281,063 |
| 2022-02-11 | 1,845.48 | 1,883.30 | 1,784.97 | 1,800.10 | 5,108.99 | 352,697 |
| 2022-02-10 | 1,777.41 | 1,875.73 | 1,739.59 | 1,853.04 | 5,259.26 | 754,522 |
| 2022-02-09 | 1,732.03 | 1,762.28 | 1,716.90 | 1,754.72 | 4,980.19 | 128,815 |
| 2022-02-08 | 1,769.84 | 1,769.84 | 1,694.21 | 1,709.34 | 4,851.40 | 197,003 |
| 2022-02-07 | 1,792.53 | 1,792.53 | 1,732.03 | 1,754.72 | 4,980.19 | 144,387 |
| 2022-02-04 | 1,777.41 | 1,822.79 | 1,769.84 | 1,807.66 | 5,130.46 | 236,301 |
| 2022-02-03 | 1,837.92 | 1,837.92 | 1,784.97 | 1,792.53 | 5,087.53 | 235,641 |
| 2022-01-28 | 1,716.90 | 1,815.23 | 1,671.52 | 1,800.10 | 5,108.99 | 428,471 |
| 2022-01-27 | 1,709.34 | 1,754.72 | 1,633.70 | 1,716.90 | 4,872.86 | 418,840 |
| 2022-01-26 | 1,747.15 | 1,777.41 | 1,694.21 | 1,701.77 | 4,829.93 | 313,637 |
| 2022-01-25 | 1,784.97 | 1,800.10 | 1,709.34 | 1,739.59 | 4,937.26 | 328,411 |
| 2022-01-24 | 1,830.35 | 1,837.92 | 1,747.15 | 1,769.84 | 5,023.13 | 346,910 |
| 2022-01-21 | 1,883.30 | 1,898.42 | 1,830.35 | 1,853.04 | 5,259.26 | 344,299 |
| 2022-01-20 | 1,868.17 | 1,928.68 | 1,845.48 | 1,913.55 | 5,430.99 | 316,640 |
| 2022-01-19 | 1,837.92 | 1,898.42 | 1,822.79 | 1,853.04 | 5,259.26 | 265,216 |
| 2022-01-18 | 1,837.92 | 1,898.42 | 1,807.66 | 1,868.17 | 5,302.19 | 380,634 |
| 2022-01-17 | 1,898.42 | 1,913.55 | 1,822.79 | 1,830.35 | 5,194.86 | 339,398 |
| 2022-01-14 | 1,898.42 | 1,936.24 | 1,875.73 | 1,905.99 | 5,409.52 | 502,183 |
| 2022-01-13 | 1,875.73 | 1,943.80 | 1,845.48 | 1,875.73 | 5,323.66 | 424,351 |
| 2022-01-12 | 1,921.11 | 1,921.11 | 1,875.73 | 1,883.30 | 5,345.12 | 253,390 |
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.