Finetechnix. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,146.00 | 1,146.00 | 1,065.00 | 1,093.00 | 1,093.00 | 313,360 |
| 2025-07-22 | 1,126.00 | 1,147.00 | 1,102.00 | 1,147.00 | 1,147.00 | 431,539 |
| 2025-07-21 | 1,106.00 | 1,156.00 | 1,090.00 | 1,127.00 | 1,127.00 | 458,666 |
| 2025-07-18 | 1,093.00 | 1,170.00 | 1,077.00 | 1,105.00 | 1,105.00 | 488,223 |
| 2025-07-17 | 1,113.00 | 1,132.00 | 1,072.00 | 1,092.00 | 1,092.00 | 558,004 |
| 2025-07-16 | 1,130.00 | 1,171.00 | 1,081.00 | 1,113.00 | 1,113.00 | 3,081,811 |
| 2025-07-15 | 1,030.00 | 1,309.00 | 1,028.00 | 1,122.00 | 1,122.00 | 11,298,880 |
| 2025-07-14 | 1,041.00 | 1,071.00 | 1,023.00 | 1,029.00 | 1,029.00 | 48,877 |
| 2025-07-11 | 1,048.00 | 1,089.00 | 1,028.00 | 1,040.00 | 1,040.00 | 86,031 |
| 2025-07-10 | 1,053.00 | 1,068.00 | 1,039.00 | 1,048.00 | 1,048.00 | 75,630 |
| 2025-07-09 | 1,066.00 | 1,067.00 | 1,029.00 | 1,047.00 | 1,047.00 | 97,346 |
| 2025-07-08 | 1,020.00 | 1,121.00 | 1,018.00 | 1,045.00 | 1,045.00 | 238,385 |
| 2025-07-07 | 1,037.00 | 1,049.00 | 1,000.00 | 1,016.00 | 1,016.00 | 77,429 |
| 2025-07-04 | 1,085.00 | 1,092.00 | 1,035.00 | 1,037.00 | 1,037.00 | 67,374 |
| 2025-07-03 | 1,045.00 | 1,096.00 | 1,029.00 | 1,077.00 | 1,077.00 | 199,765 |
| 2025-07-02 | 1,014.00 | 1,048.00 | 1,000.00 | 1,045.00 | 1,045.00 | 114,466 |
| 2025-07-01 | 1,006.00 | 1,040.00 | 1,000.00 | 1,014.00 | 1,014.00 | 95,339 |
| 2025-06-30 | 1,013.00 | 1,050.00 | 1,006.00 | 1,006.00 | 1,006.00 | 71,471 |
| 2025-06-27 | 1,041.00 | 1,067.00 | 1,006.00 | 1,013.00 | 1,013.00 | 198,167 |
| 2025-06-26 | 1,049.00 | 1,090.00 | 1,032.00 | 1,043.00 | 1,043.00 | 222,025 |
| 2025-06-25 | 1,034.00 | 1,057.00 | 1,026.00 | 1,040.00 | 1,040.00 | 96,119 |
| 2025-06-24 | 1,050.00 | 1,058.00 | 1,030.00 | 1,034.00 | 1,034.00 | 89,184 |
| 2025-06-23 | 1,053.00 | 1,057.00 | 1,020.00 | 1,027.00 | 1,027.00 | 100,585 |
| 2025-06-20 | 1,048.00 | 1,058.00 | 1,026.00 | 1,058.00 | 1,058.00 | 70,007 |
| 2025-06-19 | 1,044.00 | 1,066.00 | 1,033.00 | 1,048.00 | 1,048.00 | 105,660 |
| 2025-06-18 | 1,090.00 | 1,090.00 | 1,035.00 | 1,043.00 | 1,043.00 | 137,924 |
| 2025-06-17 | 1,061.00 | 1,099.00 | 1,053.00 | 1,065.00 | 1,065.00 | 159,452 |
| 2025-06-16 | 1,070.00 | 1,100.00 | 1,040.00 | 1,061.00 | 1,061.00 | 244,288 |
| 2025-06-13 | 1,159.00 | 1,160.00 | 1,099.00 | 1,100.00 | 1,100.00 | 361,186 |
| 2025-06-12 | 1,102.00 | 1,210.00 | 1,102.00 | 1,150.00 | 1,150.00 | 869,564 |
| 2025-06-11 | 1,107.00 | 1,134.00 | 1,091.00 | 1,102.00 | 1,102.00 | 184,344 |
| 2025-06-10 | 1,143.00 | 1,155.00 | 1,088.00 | 1,107.00 | 1,107.00 | 271,328 |
| 2025-06-09 | 1,119.00 | 1,185.00 | 1,107.00 | 1,143.00 | 1,143.00 | 497,627 |
| 2025-06-05 | 1,149.00 | 1,189.00 | 1,061.00 | 1,098.00 | 1,098.00 | 1,049,848 |
| 2025-06-04 | 1,120.00 | 1,158.00 | 1,079.00 | 1,119.00 | 1,119.00 | 430,598 |
| 2025-06-02 | 1,155.00 | 1,168.00 | 1,071.00 | 1,099.00 | 1,099.00 | 515,641 |
| 2025-05-30 | 992.00 | 1,180.00 | 984.00 | 1,169.00 | 1,169.00 | 2,483,484 |
| 2025-05-29 | 996.00 | 1,000.00 | 975.00 | 992.00 | 992.00 | 113,188 |
| 2025-05-28 | 971.00 | 1,019.00 | 971.00 | 976.00 | 976.00 | 114,319 |
| 2025-05-27 | 991.00 | 1,013.00 | 967.00 | 971.00 | 971.00 | 146,335 |
| 2025-05-26 | 961.00 | 1,020.00 | 961.00 | 991.00 | 991.00 | 128,279 |
| 2025-05-23 | 999.00 | 1,009.00 | 956.00 | 961.00 | 961.00 | 172,245 |
| 2025-05-22 | 1,002.00 | 1,027.00 | 994.00 | 999.00 | 999.00 | 137,240 |
| 2025-05-21 | 1,035.00 | 1,046.00 | 1,000.00 | 1,002.00 | 1,002.00 | 223,731 |
| 2025-05-20 | 1,045.00 | 1,078.00 | 1,026.00 | 1,034.00 | 1,034.00 | 81,306 |
| 2025-05-19 | 1,075.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | 158,021 |
| 2025-05-16 | 1,108.00 | 1,118.00 | 1,060.00 | 1,075.00 | 1,075.00 | 152,181 |
| 2025-05-15 | 1,083.00 | 1,129.00 | 1,064.00 | 1,108.00 | 1,108.00 | 199,858 |
| 2025-05-14 | 1,095.00 | 1,095.00 | 1,052.00 | 1,075.00 | 1,075.00 | 127,342 |
| 2025-05-13 | 1,094.00 | 1,114.00 | 1,055.00 | 1,069.00 | 1,069.00 | 416,170 |
| 2025-05-12 | 1,170.00 | 1,197.00 | 1,150.00 | 1,157.00 | 1,157.00 | 219,347 |
| 2025-05-09 | 1,168.00 | 1,177.00 | 1,109.00 | 1,172.00 | 1,172.00 | 137,370 |
| 2025-05-08 | 1,172.00 | 1,215.00 | 1,140.00 | 1,167.00 | 1,167.00 | 158,229 |
| 2025-05-07 | 1,158.00 | 1,191.00 | 1,128.00 | 1,172.00 | 1,172.00 | 104,530 |
| 2025-05-02 | 1,145.00 | 1,200.00 | 1,141.00 | 1,158.00 | 1,158.00 | 140,644 |
| 2025-04-30 | 1,116.00 | 1,189.00 | 1,103.00 | 1,143.00 | 1,143.00 | 218,734 |
| 2025-04-29 | 1,151.00 | 1,194.00 | 1,036.00 | 1,116.00 | 1,116.00 | 402,770 |
| 2025-04-28 | 1,222.00 | 1,222.00 | 1,147.00 | 1,151.00 | 1,151.00 | 221,428 |
| 2025-04-25 | 1,267.00 | 1,283.00 | 1,200.00 | 1,211.00 | 1,211.00 | 184,370 |
| 2025-04-24 | 1,230.00 | 1,275.00 | 1,215.00 | 1,220.00 | 1,220.00 | 231,739 |
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.