Finetechnix. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1,936.24 | 1,958.93 | 1,853.04 | 1,883.30 | 5,345.12 | 350,376 |
| 2022-01-10 | 1,898.42 | 1,981.62 | 1,837.92 | 1,951.37 | 5,538.32 | 597,181 |
| 2022-01-07 | 1,837.92 | 1,943.80 | 1,830.35 | 1,913.55 | 5,430.99 | 688,489 |
| 2022-01-06 | 1,807.66 | 1,875.73 | 1,800.10 | 1,815.23 | 5,151.92 | 520,758 |
| 2022-01-05 | 1,860.61 | 1,913.55 | 1,822.79 | 1,853.04 | 5,259.26 | 678,365 |
| 2022-01-04 | 2,034.56 | 2,034.56 | 1,875.73 | 1,890.86 | 5,366.59 | 1,295,963 |
| 2022-01-03 | 2,087.51 | 2,095.07 | 2,004.31 | 2,042.13 | 5,795.92 | 765,912 |
| 2021-12-30 | 1,958.93 | 2,102.64 | 1,943.80 | 2,064.82 | 5,860.31 | 2,378,294 |
| 2021-12-29 | 1,928.68 | 1,974.06 | 1,875.73 | 1,936.24 | 5,495.39 | 911,454 |
| 2021-12-28 | 1,784.97 | 1,951.37 | 1,777.41 | 1,905.99 | 5,398.79 | 2,020,433 |
| 2021-12-27 | 1,905.99 | 2,004.31 | 1,784.97 | 1,792.53 | 5,077.43 | 2,057,230 |
| 2021-12-24 | 1,830.35 | 1,890.86 | 1,784.97 | 1,845.48 | 5,227.40 | 1,256,253 |
| 2021-12-23 | 1,633.70 | 1,815.23 | 1,626.14 | 1,807.66 | 5,120.28 | 1,618,013 |
| 2021-12-22 | 1,641.27 | 1,656.39 | 1,595.89 | 1,626.14 | 4,606.11 | 180,246 |
| 2021-12-21 | 1,603.45 | 1,633.70 | 1,565.63 | 1,626.14 | 4,606.11 | 230,397 |
| 2021-12-20 | 1,663.96 | 1,663.96 | 1,580.76 | 1,595.89 | 4,520.41 | 307,241 |
| 2021-12-17 | 1,633.70 | 1,694.21 | 1,633.70 | 1,663.96 | 4,713.23 | 245,924 |
| 2021-12-16 | 1,747.15 | 1,747.15 | 1,641.27 | 1,663.96 | 4,713.23 | 401,528 |
| 2021-12-15 | 1,709.34 | 1,732.03 | 1,671.52 | 1,724.46 | 4,884.62 | 186,623 |
| 2021-12-14 | 1,762.28 | 1,777.41 | 1,701.77 | 1,716.90 | 4,863.19 | 301,627 |
| 2021-12-13 | 1,777.41 | 1,830.35 | 1,754.72 | 1,784.97 | 5,056.01 | 532,784 |
| 2021-12-10 | 1,762.28 | 1,784.97 | 1,754.72 | 1,762.28 | 4,991.74 | 194,614 |
| 2021-12-09 | 1,739.59 | 1,800.10 | 1,709.34 | 1,784.97 | 5,056.01 | 325,745 |
| 2021-12-08 | 1,792.53 | 1,807.66 | 1,724.46 | 1,747.15 | 4,948.89 | 461,631 |
| 2021-12-07 | 1,747.15 | 1,792.53 | 1,701.77 | 1,784.97 | 5,056.01 | 579,139 |
| 2021-12-06 | 1,648.83 | 1,754.72 | 1,641.27 | 1,739.59 | 4,927.47 | 525,177 |
| 2021-12-03 | 1,686.65 | 1,724.46 | 1,641.27 | 1,679.08 | 4,756.08 | 540,822 |
| 2021-12-02 | 1,542.94 | 1,648.83 | 1,520.25 | 1,626.14 | 4,606.11 | 374,718 |
| 2021-12-01 | 1,558.07 | 1,603.45 | 1,512.69 | 1,580.76 | 4,477.57 | 377,105 |
| 2021-11-30 | 1,580.76 | 1,633.70 | 1,542.94 | 1,558.07 | 4,413.29 | 578,160 |
| 2021-11-29 | 1,512.69 | 1,595.89 | 1,511.17 | 1,558.07 | 4,413.29 | 549,676 |
| 2021-11-26 | 1,701.77 | 1,716.90 | 1,595.89 | 1,595.89 | 4,520.41 | 521,953 |
| 2021-11-25 | 1,686.65 | 1,837.92 | 1,679.08 | 1,716.90 | 4,863.19 | 1,196,986 |
| 2021-11-24 | 1,663.96 | 1,694.21 | 1,595.89 | 1,648.83 | 4,670.38 | 284,614 |
| 2021-11-23 | 1,701.77 | 1,732.03 | 1,648.83 | 1,648.83 | 4,670.38 | 337,617 |
| 2021-11-22 | 1,815.23 | 1,822.79 | 1,686.65 | 1,716.90 | 4,863.19 | 612,513 |
| 2021-11-19 | 1,853.04 | 1,905.99 | 1,815.23 | 1,830.35 | 5,184.55 | 764,339 |
| 2021-11-18 | 1,860.61 | 1,883.30 | 1,807.66 | 1,853.04 | 5,248.82 | 648,975 |
| 2021-11-17 | 1,762.28 | 1,860.61 | 1,724.46 | 1,860.61 | 5,270.25 | 1,101,356 |
| 2021-11-16 | 1,792.53 | 1,860.61 | 1,679.08 | 1,747.15 | 4,948.89 | 1,237,031 |
| 2021-11-15 | 1,784.97 | 1,807.66 | 1,724.46 | 1,754.72 | 4,970.31 | 911,785 |
| 2021-11-12 | 1,527.81 | 1,754.72 | 1,527.81 | 1,739.59 | 4,927.47 | 1,696,869 |
| 2021-11-11 | 1,508.15 | 1,535.38 | 1,491.51 | 1,506.64 | 4,267.61 | 139,077 |
| 2021-11-10 | 1,535.38 | 1,565.63 | 1,494.54 | 1,527.81 | 4,327.60 | 241,698 |
| 2021-11-09 | 1,542.94 | 1,573.20 | 1,520.25 | 1,565.63 | 4,434.72 | 150,524 |
| 2021-11-08 | 1,502.10 | 1,558.07 | 1,502.10 | 1,542.94 | 4,370.45 | 125,745 |
| 2021-11-05 | 1,542.94 | 1,550.50 | 1,503.61 | 1,520.25 | 4,306.18 | 169,314 |
| 2021-11-04 | 1,542.94 | 1,558.07 | 1,512.69 | 1,535.38 | 4,349.02 | 170,831 |
| 2021-11-03 | 1,588.32 | 1,595.89 | 1,512.69 | 1,527.81 | 4,327.60 | 228,097 |
| 2021-11-02 | 1,595.89 | 1,633.70 | 1,580.76 | 1,580.76 | 4,477.57 | 215,425 |
| 2021-11-01 | 1,671.52 | 1,686.65 | 1,580.76 | 1,588.32 | 4,498.99 | 246,299 |
| 2021-10-29 | 1,603.45 | 1,694.21 | 1,580.76 | 1,648.83 | 4,670.38 | 479,312 |
| 2021-10-28 | 1,618.58 | 1,641.27 | 1,565.63 | 1,573.20 | 4,456.14 | 216,771 |
| 2021-10-27 | 1,580.76 | 1,633.70 | 1,535.38 | 1,633.70 | 4,627.53 | 288,113 |
| 2021-10-26 | 1,565.63 | 1,588.32 | 1,535.38 | 1,573.20 | 4,456.14 | 204,172 |
| 2021-10-25 | 1,694.21 | 1,694.21 | 1,535.38 | 1,558.07 | 4,413.29 | 402,528 |
| 2021-10-22 | 1,671.52 | 1,701.77 | 1,618.58 | 1,686.65 | 4,777.50 | 183,622 |
| 2021-10-21 | 1,747.15 | 1,784.97 | 1,656.39 | 1,663.96 | 4,713.23 | 271,849 |
← NewerPage 20 of 20 · 1,198 trading days
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.