Finetechnix. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 2,040.00 | 2,125.00 | 2,000.00 | 2,035.00 | 2,035.00 | 432,869 |
| 2026-01-19 | 1,979.00 | 2,050.00 | 1,959.00 | 2,040.00 | 2,040.00 | 232,245 |
| 2026-01-16 | 1,943.00 | 2,065.00 | 1,850.00 | 1,979.00 | 1,979.00 | 386,571 |
| 2026-01-15 | 1,861.00 | 1,988.00 | 1,843.00 | 1,959.00 | 1,959.00 | 233,485 |
| 2026-01-14 | 1,890.00 | 1,920.00 | 1,790.00 | 1,874.00 | 1,874.00 | 229,347 |
| 2026-01-13 | 2,075.00 | 2,075.00 | 1,821.00 | 1,893.00 | 1,893.00 | 421,930 |
| 2026-01-12 | 1,804.00 | 2,070.00 | 1,804.00 | 1,994.00 | 1,994.00 | 873,457 |
| 2026-01-09 | 1,791.00 | 1,886.00 | 1,731.00 | 1,801.00 | 1,801.00 | 469,352 |
| 2026-01-08 | 1,775.00 | 1,890.00 | 1,708.00 | 1,788.00 | 1,788.00 | 385,223 |
| 2026-01-07 | 1,670.00 | 1,829.00 | 1,626.00 | 1,794.00 | 1,794.00 | 1,499,842 |
| 2026-01-06 | 1,458.00 | 1,840.00 | 1,431.00 | 1,624.00 | 1,624.00 | 2,436,113 |
| 2026-01-05 | 1,485.00 | 1,489.00 | 1,411.00 | 1,458.00 | 1,458.00 | 87,278 |
| 2026-01-02 | 1,415.00 | 1,480.00 | 1,388.00 | 1,447.00 | 1,447.00 | 169,144 |
| 2025-12-30 | 1,416.00 | 1,468.00 | 1,363.00 | 1,388.00 | 1,388.00 | 150,382 |
| 2025-12-29 | 1,331.00 | 1,429.00 | 1,331.00 | 1,420.00 | 1,420.00 | 152,009 |
| 2025-12-26 | 1,377.00 | 1,377.00 | 1,319.00 | 1,324.00 | 1,324.00 | 119,093 |
| 2025-12-24 | 1,336.00 | 1,430.00 | 1,321.00 | 1,389.00 | 1,389.00 | 155,641 |
| 2025-12-23 | 1,357.00 | 1,357.00 | 1,299.00 | 1,336.00 | 1,336.00 | 86,142 |
| 2025-12-22 | 1,307.00 | 1,342.00 | 1,298.00 | 1,315.00 | 1,315.00 | 123,903 |
| 2025-12-19 | 1,299.00 | 1,329.00 | 1,283.00 | 1,307.00 | 1,307.00 | 88,434 |
| 2025-12-18 | 1,244.00 | 1,316.00 | 1,244.00 | 1,304.00 | 1,304.00 | 31,989 |
| 2025-12-17 | 1,259.00 | 1,299.00 | 1,239.00 | 1,260.00 | 1,260.00 | 44,611 |
| 2025-12-16 | 1,252.00 | 1,340.00 | 1,214.00 | 1,259.00 | 1,259.00 | 82,946 |
| 2025-12-15 | 1,300.00 | 1,300.00 | 1,242.00 | 1,251.00 | 1,251.00 | 109,972 |
| 2025-12-12 | 1,323.00 | 1,323.00 | 1,270.00 | 1,300.00 | 1,300.00 | 67,475 |
| 2025-12-11 | 1,314.00 | 1,348.00 | 1,293.00 | 1,295.00 | 1,295.00 | 73,760 |
| 2025-12-10 | 1,317.00 | 1,325.00 | 1,313.00 | 1,313.00 | 1,313.00 | 142,923 |
| 2025-12-09 | 1,348.00 | 1,411.00 | 1,300.00 | 1,317.00 | 1,317.00 | 112,155 |
| 2025-12-08 | 1,389.00 | 1,450.00 | 1,325.00 | 1,348.00 | 1,348.00 | 101,187 |
| 2025-12-05 | 1,424.00 | 1,479.00 | 1,375.00 | 1,389.00 | 1,389.00 | 179,792 |
| 2025-12-04 | 1,408.00 | 1,476.00 | 1,406.00 | 1,424.00 | 1,424.00 | 172,403 |
| 2025-12-03 | 1,388.00 | 1,447.00 | 1,388.00 | 1,420.00 | 1,420.00 | 71,851 |
| 2025-12-02 | 1,405.00 | 1,414.00 | 1,370.00 | 1,388.00 | 1,388.00 | 64,762 |
| 2025-12-01 | 1,390.00 | 1,443.00 | 1,367.00 | 1,370.00 | 1,370.00 | 186,360 |
| 2025-11-28 | 1,390.00 | 1,412.00 | 1,378.00 | 1,388.00 | 1,388.00 | 68,122 |
| 2025-11-27 | 1,439.00 | 1,439.00 | 1,381.00 | 1,408.00 | 1,408.00 | 64,734 |
| 2025-11-26 | 1,393.00 | 1,453.00 | 1,370.00 | 1,398.00 | 1,398.00 | 209,239 |
| 2025-11-25 | 1,405.00 | 1,409.00 | 1,354.00 | 1,393.00 | 1,393.00 | 119,787 |
| 2025-11-24 | 1,285.00 | 1,377.00 | 1,250.00 | 1,377.00 | 1,377.00 | 293,966 |
| 2025-11-21 | 1,297.00 | 1,373.00 | 1,253.00 | 1,264.00 | 1,264.00 | 189,081 |
| 2025-11-20 | 1,301.00 | 1,386.00 | 1,284.00 | 1,312.00 | 1,312.00 | 112,641 |
| 2025-11-19 | 1,349.00 | 1,412.00 | 1,292.00 | 1,301.00 | 1,301.00 | 213,201 |
| 2025-11-18 | 1,343.00 | 1,396.00 | 1,270.00 | 1,360.00 | 1,360.00 | 442,283 |
| 2025-11-17 | 1,399.00 | 1,399.00 | 1,344.00 | 1,344.00 | 1,344.00 | 210,153 |
| 2025-11-14 | 1,370.00 | 1,443.00 | 1,341.00 | 1,399.00 | 1,399.00 | 260,594 |
| 2025-11-13 | 1,450.00 | 1,470.00 | 1,373.00 | 1,411.00 | 1,411.00 | 318,392 |
| 2025-11-12 | 1,471.00 | 1,485.00 | 1,349.00 | 1,470.00 | 1,470.00 | 1,014,455 |
| 2025-11-11 | 1,776.00 | 1,776.00 | 1,417.00 | 1,457.00 | 1,457.00 | 2,148,763 |
| 2025-11-10 | 1,718.00 | 2,095.00 | 1,718.00 | 1,793.00 | 1,793.00 | 3,669,091 |
| 2025-11-07 | 1,431.00 | 1,865.00 | 1,420.00 | 1,705.00 | 1,705.00 | 3,748,838 |
| 2025-11-06 | 1,473.00 | 1,544.00 | 1,401.00 | 1,460.00 | 1,460.00 | 460,063 |
| 2025-11-05 | 1,350.00 | 1,473.00 | 1,348.00 | 1,473.00 | 1,473.00 | 861,921 |
| 2025-11-04 | 1,301.00 | 1,390.00 | 1,261.00 | 1,390.00 | 1,390.00 | 463,974 |
| 2025-11-03 | 1,201.00 | 1,364.00 | 1,201.00 | 1,312.00 | 1,312.00 | 810,527 |
| 2025-10-31 | 1,183.00 | 1,275.00 | 1,183.00 | 1,200.00 | 1,200.00 | 113,956 |
| 2025-10-30 | 1,200.00 | 1,287.00 | 1,162.00 | 1,192.00 | 1,192.00 | 261,889 |
| 2025-10-29 | 1,320.00 | 1,320.00 | 1,207.00 | 1,224.00 | 1,224.00 | 378,028 |
| 2025-10-28 | 1,253.00 | 1,377.00 | 1,233.00 | 1,319.00 | 1,319.00 | 885,475 |
| 2025-10-27 | 1,105.00 | 1,283.00 | 1,096.00 | 1,258.00 | 1,258.00 | 1,437,511 |
| 2025-10-24 | 1,130.00 | 1,130.00 | 1,065.00 | 1,106.00 | 1,106.00 | 159,876 |
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.