Finetechnix. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,230.00 | 1,275.00 | 1,215.00 | 1,220.00 | 1,220.00 | 231,739 |
| 2025-04-23 | 1,222.00 | 1,239.00 | 1,210.00 | 1,230.00 | 1,230.00 | 186,344 |
| 2025-04-22 | 1,201.00 | 1,252.00 | 1,200.00 | 1,222.00 | 1,222.00 | 299,786 |
| 2025-04-21 | 1,381.00 | 1,381.00 | 1,233.00 | 1,252.00 | 1,252.00 | 1,181,978 |
| 2025-04-18 | 1,254.00 | 1,440.00 | 1,254.00 | 1,397.00 | 1,397.00 | 2,922,641 |
| 2025-04-17 | 1,244.00 | 1,264.00 | 1,173.00 | 1,246.00 | 1,246.00 | 342,235 |
| 2025-04-16 | 1,300.00 | 1,307.00 | 1,246.00 | 1,251.00 | 1,251.00 | 233,882 |
| 2025-04-15 | 1,328.00 | 1,329.00 | 1,275.00 | 1,300.00 | 1,300.00 | 340,824 |
| 2025-04-14 | 1,257.00 | 1,339.00 | 1,256.00 | 1,323.00 | 1,323.00 | 611,187 |
| 2025-04-11 | 1,290.00 | 1,302.00 | 1,217.00 | 1,252.00 | 1,252.00 | 189,274 |
| 2025-04-10 | 1,229.00 | 1,291.00 | 1,203.00 | 1,290.00 | 1,290.00 | 349,749 |
| 2025-04-09 | 1,265.00 | 1,290.00 | 1,200.00 | 1,215.00 | 1,215.00 | 468,622 |
| 2025-04-08 | 1,323.00 | 1,370.00 | 1,245.00 | 1,265.00 | 1,265.00 | 759,548 |
| 2025-04-07 | 1,320.00 | 1,395.00 | 1,196.00 | 1,281.00 | 1,281.00 | 1,659,885 |
| 2025-04-04 | 1,167.00 | 1,317.00 | 1,121.00 | 1,307.00 | 1,307.00 | 2,042,933 |
| 2025-04-03 | 1,124.00 | 1,175.00 | 1,100.00 | 1,173.00 | 1,173.00 | 195,972 |
| 2025-04-02 | 1,188.00 | 1,193.00 | 1,124.00 | 1,124.00 | 1,124.00 | 187,441 |
| 2025-04-01 | 1,128.00 | 1,203.00 | 1,124.00 | 1,188.00 | 1,188.00 | 319,513 |
| 2025-03-31 | 1,084.00 | 1,168.00 | 1,073.00 | 1,128.00 | 1,128.00 | 299,050 |
| 2025-03-28 | 1,100.00 | 1,122.00 | 1,067.00 | 1,104.00 | 1,104.00 | 163,988 |
| 2025-03-27 | 1,154.00 | 1,154.00 | 1,045.00 | 1,098.00 | 1,098.00 | 350,143 |
| 2025-03-26 | 1,128.00 | 1,157.00 | 1,103.00 | 1,154.00 | 1,154.00 | 249,883 |
| 2025-03-25 | 1,131.00 | 1,176.00 | 1,119.00 | 1,128.00 | 1,128.00 | 286,430 |
| 2025-03-24 | 1,114.00 | 1,132.00 | 1,082.00 | 1,130.00 | 1,130.00 | 269,288 |
| 2025-03-21 | 1,087.00 | 1,122.00 | 1,059.00 | 1,114.00 | 1,114.00 | 254,273 |
| 2025-03-20 | 1,151.00 | 1,155.00 | 1,068.00 | 1,087.00 | 1,087.00 | 769,028 |
| 2025-03-19 | 1,195.00 | 1,207.00 | 1,080.00 | 1,153.00 | 1,153.00 | 550,799 |
| 2025-03-18 | 1,223.00 | 1,234.00 | 1,151.00 | 1,180.00 | 1,180.00 | 554,784 |
| 2025-03-17 | 1,313.00 | 1,313.00 | 1,170.00 | 1,196.00 | 1,196.00 | 1,435,470 |
| 2025-03-14 | 1,407.00 | 1,430.00 | 1,312.00 | 1,320.00 | 1,320.00 | 984,808 |
| 2025-03-13 | 1,401.00 | 1,535.00 | 1,385.00 | 1,442.00 | 1,442.00 | 710,793 |
| 2025-03-12 | 1,422.00 | 1,458.00 | 1,402.00 | 1,410.00 | 1,410.00 | 158,589 |
| 2025-03-11 | 1,368.00 | 1,460.00 | 1,352.00 | 1,442.00 | 1,442.00 | 373,704 |
| 2025-03-10 | 1,432.00 | 1,519.00 | 1,385.00 | 1,428.00 | 1,428.00 | 744,041 |
| 2025-03-07 | 1,502.00 | 1,638.00 | 1,416.00 | 1,427.00 | 1,427.00 | 1,758,380 |
| 2025-03-06 | 1,697.00 | 1,733.00 | 1,508.00 | 1,535.00 | 1,535.00 | 2,287,326 |
| 2025-03-05 | 2,450.00 | 2,450.00 | 1,605.00 | 1,671.00 | 1,671.00 | 12,027,860 |
| 2025-03-04 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 1,358,937 |
| 2025-02-28 | 1,352.00 | 1,477.00 | 1,311.00 | 1,452.00 | 1,452.00 | 814,379 |
| 2025-02-27 | 1,366.00 | 1,366.00 | 1,300.00 | 1,362.00 | 1,362.00 | 228,666 |
| 2025-02-26 | 1,346.00 | 1,384.00 | 1,306.00 | 1,366.00 | 1,366.00 | 112,236 |
| 2025-02-25 | 1,356.00 | 1,393.00 | 1,305.00 | 1,346.00 | 1,346.00 | 211,225 |
| 2025-02-24 | 1,415.00 | 1,415.00 | 1,296.00 | 1,356.00 | 1,356.00 | 460,208 |
| 2025-02-21 | 1,342.00 | 1,404.00 | 1,324.00 | 1,389.00 | 1,389.00 | 255,660 |
| 2025-02-20 | 1,354.00 | 1,380.00 | 1,325.00 | 1,342.00 | 1,342.00 | 134,512 |
| 2025-02-19 | 1,336.00 | 1,358.00 | 1,301.00 | 1,354.00 | 1,354.00 | 174,389 |
| 2025-02-18 | 1,387.00 | 1,399.00 | 1,325.00 | 1,336.00 | 1,336.00 | 240,376 |
| 2025-02-17 | 1,346.00 | 1,405.00 | 1,346.00 | 1,387.00 | 1,387.00 | 177,048 |
| 2025-02-14 | 1,335.00 | 1,393.00 | 1,313.00 | 1,346.00 | 1,346.00 | 178,615 |
| 2025-02-13 | 1,320.00 | 1,367.00 | 1,296.00 | 1,340.00 | 1,340.00 | 200,105 |
| 2025-02-12 | 1,317.00 | 1,333.00 | 1,281.00 | 1,333.00 | 1,333.00 | 418,656 |
| 2025-02-11 | 1,389.00 | 1,460.00 | 1,307.00 | 1,342.00 | 1,342.00 | 295,629 |
| 2025-02-10 | 1,406.00 | 1,490.00 | 1,350.00 | 1,390.00 | 1,390.00 | 261,178 |
| 2025-02-07 | 1,501.00 | 1,501.00 | 1,390.00 | 1,449.00 | 1,449.00 | 377,286 |
| 2025-02-06 | 1,390.00 | 1,528.00 | 1,386.00 | 1,501.00 | 1,501.00 | 432,922 |
| 2025-02-05 | 1,398.00 | 1,452.00 | 1,381.00 | 1,401.00 | 1,401.00 | 351,413 |
| 2025-02-04 | 1,270.00 | 1,430.00 | 1,270.00 | 1,396.00 | 1,396.00 | 804,551 |
| 2025-02-03 | 1,471.00 | 1,480.00 | 1,249.00 | 1,283.00 | 1,283.00 | 970,694 |
| 2025-01-31 | 1,540.00 | 1,615.00 | 1,493.00 | 1,530.00 | 1,530.00 | 1,017,387 |
| 2025-01-24 | 1,462.00 | 1,542.00 | 1,395.00 | 1,527.00 | 1,527.00 | 1,420,441 |
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.