Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 106240.KQ stock page

Finetechnix. Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,415.002,640.002,360.002,390.002,390.001,049,519
2026-04-172,440.002,450.002,320.002,415.002,415.00347,662
2026-04-162,425.002,620.002,310.002,355.002,355.00818,941
2026-04-152,380.002,420.002,245.002,350.002,350.00521,673
2026-04-142,310.002,390.002,280.002,295.002,295.00243,635
2026-04-132,345.002,425.002,280.002,300.002,300.00213,495
2026-04-102,295.002,550.002,295.002,380.002,380.00631,563
2026-04-092,325.002,375.002,225.002,295.002,295.00179,848
2026-04-082,175.002,445.002,110.002,370.002,370.00612,980
2026-04-072,160.002,195.001,971.002,170.002,170.00222,939
2026-04-062,155.002,215.002,095.002,160.002,160.00145,765
2026-04-032,300.002,380.002,150.002,155.002,155.00192,113
2026-04-022,410.002,410.002,235.002,300.002,300.00223,902
2026-04-012,300.002,450.002,270.002,380.002,380.00380,184
2026-03-312,225.002,500.002,205.002,305.002,305.00832,818
2026-03-302,420.002,420.002,215.002,240.002,240.00325,553
2026-03-272,235.002,450.002,140.002,425.002,425.00648,426
2026-03-262,275.002,390.002,160.002,235.002,235.00164,637
2026-03-252,285.002,405.002,240.002,275.002,275.00301,446
2026-03-242,195.002,360.002,090.002,285.002,285.00388,632
2026-03-232,300.002,390.002,110.002,195.002,195.00439,472
2026-03-202,050.002,430.002,030.002,300.002,300.001,337,105
2026-03-192,035.002,125.002,005.002,045.002,045.00246,191
2026-03-181,999.002,090.001,976.002,030.002,030.00207,392
2026-03-172,025.002,045.001,973.001,999.001,999.00189,015
2026-03-162,015.002,015.001,962.001,981.001,981.00138,803
2026-03-132,010.002,095.001,968.002,015.002,015.00196,652
2026-03-121,953.002,015.001,901.002,010.002,010.00222,580
2026-03-112,005.002,045.001,905.001,955.001,955.00269,116
2026-03-102,100.002,100.001,998.002,045.002,045.00159,218
2026-03-092,020.002,100.001,999.002,040.002,040.00164,734
2026-03-062,120.002,175.002,015.002,135.002,135.00241,570
2026-03-052,010.002,180.001,988.002,130.002,130.00669,608
2026-03-042,090.002,090.001,797.001,969.001,969.00650,947
2026-03-031,909.002,145.001,889.002,095.002,095.001,111,680
2026-02-271,850.001,908.001,780.001,908.001,908.00195,654
2026-02-261,950.001,950.001,799.001,850.001,850.00244,220
2026-02-252,015.002,090.001,858.001,868.001,868.00330,785
2026-02-241,813.002,050.001,798.002,015.002,015.00542,472
2026-02-231,860.001,860.001,637.001,813.001,813.00626,506
2026-02-201,915.001,930.001,825.001,860.001,860.00463,147
2026-02-191,935.001,965.001,896.001,915.001,915.00156,485
2026-02-131,942.001,950.001,881.001,937.001,937.00103,347
2026-02-121,935.001,952.001,900.001,946.001,946.0082,889
2026-02-111,955.001,985.001,844.001,945.001,945.00227,858
2026-02-101,978.001,978.001,928.001,959.001,959.0099,619
2026-02-092,025.002,080.001,934.001,977.001,977.00151,165
2026-02-062,090.002,090.001,944.001,991.001,991.00229,939
2026-02-052,085.002,195.002,060.002,060.002,060.00253,378
2026-02-042,020.002,180.001,940.002,085.002,085.00195,606
2026-02-032,110.002,130.002,025.002,050.002,050.0099,653
2026-02-022,080.002,100.001,987.002,090.002,090.00194,092
2026-01-301,991.002,100.001,938.002,080.002,080.00261,730
2026-01-292,010.002,105.001,915.002,015.002,015.00190,568
2026-01-281,985.002,120.001,977.002,010.002,010.00197,288
2026-01-272,035.002,160.001,712.002,025.002,025.001,451,049
2026-01-262,255.002,270.001,998.002,035.002,035.00478,961
2026-01-232,315.002,465.002,180.002,250.002,250.00797,520
2026-01-222,240.002,385.002,185.002,315.002,315.00588,943
2026-01-212,040.002,400.002,040.002,240.002,240.001,071,464
← NewerPage 3 of 21 · 1,201 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.