Finetechnix. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,055.00 | 1,183.00 | 1,044.00 | 1,065.00 | 1,065.00 | 549,637 |
| 2025-10-22 | 1,058.00 | 1,079.00 | 1,043.00 | 1,065.00 | 1,065.00 | 70,794 |
| 2025-10-21 | 1,070.00 | 1,070.00 | 1,057.00 | 1,058.00 | 1,058.00 | 61,910 |
| 2025-10-20 | 1,054.00 | 1,080.00 | 1,034.00 | 1,070.00 | 1,070.00 | 140,541 |
| 2025-10-17 | 1,080.00 | 1,080.00 | 1,049.00 | 1,054.00 | 1,054.00 | 81,836 |
| 2025-10-16 | 1,088.00 | 1,096.00 | 1,057.00 | 1,069.00 | 1,069.00 | 172,138 |
| 2025-10-15 | 1,077.00 | 1,117.00 | 1,068.00 | 1,088.00 | 1,088.00 | 105,706 |
| 2025-10-14 | 1,131.00 | 1,131.00 | 1,078.00 | 1,078.00 | 1,078.00 | 267,827 |
| 2025-10-13 | 1,164.00 | 1,165.00 | 1,100.00 | 1,132.00 | 1,132.00 | 221,215 |
| 2025-10-10 | 1,270.00 | 1,277.00 | 1,164.00 | 1,173.00 | 1,173.00 | 305,215 |
| 2025-10-02 | 1,235.00 | 1,290.00 | 1,235.00 | 1,262.00 | 1,262.00 | 202,866 |
| 2025-10-01 | 1,207.00 | 1,303.00 | 1,207.00 | 1,235.00 | 1,235.00 | 315,795 |
| 2025-09-30 | 1,219.00 | 1,233.00 | 1,172.00 | 1,220.00 | 1,220.00 | 111,862 |
| 2025-09-29 | 1,231.00 | 1,244.00 | 1,210.00 | 1,233.00 | 1,233.00 | 103,432 |
| 2025-09-26 | 1,198.00 | 1,261.00 | 1,176.00 | 1,244.00 | 1,244.00 | 206,941 |
| 2025-09-25 | 1,245.00 | 1,258.00 | 1,209.00 | 1,210.00 | 1,210.00 | 96,812 |
| 2025-09-24 | 1,257.00 | 1,265.00 | 1,226.00 | 1,260.00 | 1,260.00 | 239,685 |
| 2025-09-23 | 1,257.00 | 1,287.00 | 1,216.00 | 1,276.00 | 1,276.00 | 573,424 |
| 2025-09-22 | 1,197.00 | 1,270.00 | 1,187.00 | 1,257.00 | 1,257.00 | 656,078 |
| 2025-09-19 | 1,152.00 | 1,213.00 | 1,144.00 | 1,197.00 | 1,197.00 | 353,182 |
| 2025-09-18 | 1,091.00 | 1,172.00 | 1,081.00 | 1,152.00 | 1,152.00 | 132,709 |
| 2025-09-17 | 1,105.00 | 1,110.00 | 1,090.00 | 1,091.00 | 1,091.00 | 46,342 |
| 2025-09-16 | 1,098.00 | 1,121.00 | 1,094.00 | 1,105.00 | 1,105.00 | 60,185 |
| 2025-09-15 | 1,127.00 | 1,158.00 | 1,097.00 | 1,102.00 | 1,102.00 | 130,556 |
| 2025-09-12 | 1,157.00 | 1,168.00 | 1,123.00 | 1,133.00 | 1,133.00 | 98,157 |
| 2025-09-11 | 1,154.00 | 1,172.00 | 1,141.00 | 1,168.00 | 1,168.00 | 85,206 |
| 2025-09-10 | 1,134.00 | 1,170.00 | 1,134.00 | 1,154.00 | 1,154.00 | 69,657 |
| 2025-09-09 | 1,178.00 | 1,180.00 | 1,141.00 | 1,146.00 | 1,146.00 | 185,166 |
| 2025-09-08 | 1,193.00 | 1,203.00 | 1,185.00 | 1,185.00 | 1,185.00 | 193,696 |
| 2025-09-05 | 1,173.00 | 1,207.00 | 1,165.00 | 1,193.00 | 1,193.00 | 373,036 |
| 2025-09-04 | 1,124.00 | 1,195.00 | 1,124.00 | 1,173.00 | 1,173.00 | 462,612 |
| 2025-09-03 | 1,122.00 | 1,145.00 | 1,111.00 | 1,126.00 | 1,126.00 | 212,214 |
| 2025-09-02 | 1,085.00 | 1,137.00 | 1,084.00 | 1,122.00 | 1,122.00 | 172,570 |
| 2025-09-01 | 1,089.00 | 1,107.00 | 1,068.00 | 1,085.00 | 1,085.00 | 111,875 |
| 2025-08-29 | 1,137.00 | 1,150.00 | 1,085.00 | 1,098.00 | 1,098.00 | 155,266 |
| 2025-08-28 | 1,125.00 | 1,153.00 | 1,119.00 | 1,137.00 | 1,137.00 | 410,700 |
| 2025-08-27 | 1,074.00 | 1,136.00 | 1,063.00 | 1,115.00 | 1,115.00 | 420,836 |
| 2025-08-26 | 1,060.00 | 1,078.00 | 1,060.00 | 1,074.00 | 1,074.00 | 54,631 |
| 2025-08-25 | 1,053.00 | 1,069.00 | 1,043.00 | 1,060.00 | 1,060.00 | 44,750 |
| 2025-08-22 | 1,034.00 | 1,055.00 | 1,033.00 | 1,042.00 | 1,042.00 | 27,742 |
| 2025-08-21 | 1,016.00 | 1,056.00 | 1,016.00 | 1,044.00 | 1,044.00 | 73,750 |
| 2025-08-20 | 1,038.00 | 1,041.00 | 1,003.00 | 1,025.00 | 1,025.00 | 122,063 |
| 2025-08-19 | 1,048.00 | 1,070.00 | 1,032.00 | 1,041.00 | 1,041.00 | 108,596 |
| 2025-08-18 | 1,059.00 | 1,100.00 | 1,042.00 | 1,047.00 | 1,047.00 | 335,083 |
| 2025-08-14 | 1,053.00 | 1,075.00 | 1,048.00 | 1,048.00 | 1,048.00 | 120,291 |
| 2025-08-13 | 1,070.00 | 1,078.00 | 1,052.00 | 1,053.00 | 1,053.00 | 104,213 |
| 2025-08-12 | 1,049.00 | 1,084.00 | 1,042.00 | 1,070.00 | 1,070.00 | 160,110 |
| 2025-08-11 | 1,057.00 | 1,078.00 | 1,046.00 | 1,049.00 | 1,049.00 | 94,691 |
| 2025-08-08 | 1,060.00 | 1,080.00 | 1,049.00 | 1,056.00 | 1,056.00 | 78,271 |
| 2025-08-07 | 1,049.00 | 1,089.00 | 1,041.00 | 1,059.00 | 1,059.00 | 110,228 |
| 2025-08-06 | 1,056.00 | 1,062.00 | 1,040.00 | 1,049.00 | 1,049.00 | 71,676 |
| 2025-08-05 | 1,056.00 | 1,092.00 | 1,041.00 | 1,056.00 | 1,056.00 | 107,552 |
| 2025-08-04 | 1,053.00 | 1,086.00 | 1,025.00 | 1,056.00 | 1,056.00 | 128,583 |
| 2025-08-01 | 1,097.00 | 1,097.00 | 1,045.00 | 1,053.00 | 1,053.00 | 118,389 |
| 2025-07-31 | 1,050.00 | 1,114.00 | 1,050.00 | 1,097.00 | 1,097.00 | 169,723 |
| 2025-07-30 | 1,045.00 | 1,143.00 | 1,039.00 | 1,075.00 | 1,075.00 | 261,193 |
| 2025-07-29 | 1,034.00 | 1,083.00 | 1,009.00 | 1,045.00 | 1,045.00 | 116,945 |
| 2025-07-28 | 1,085.00 | 1,085.00 | 1,023.00 | 1,034.00 | 1,034.00 | 290,959 |
| 2025-07-25 | 1,088.00 | 1,121.00 | 1,083.00 | 1,085.00 | 1,085.00 | 156,158 |
| 2025-07-24 | 1,114.00 | 1,114.00 | 1,083.00 | 1,088.00 | 1,088.00 | 115,416 |
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.