Finetechnix. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,510.00 | 1,543.00 | 1,427.00 | 1,476.00 | 1,476.00 | 1,303,835 |
| 2025-01-22 | 1,608.00 | 1,627.00 | 1,510.00 | 1,531.00 | 1,531.00 | 1,215,414 |
| 2025-01-21 | 1,798.00 | 1,874.00 | 1,596.00 | 1,638.00 | 1,638.00 | 2,504,379 |
| 2025-01-20 | 2,150.00 | 2,170.00 | 1,823.00 | 1,825.00 | 1,825.00 | 3,716,395 |
| 2025-01-17 | 1,786.00 | 2,315.00 | 1,785.00 | 2,140.00 | 2,140.00 | 13,103,740 |
| 2025-01-16 | 1,878.00 | 2,040.00 | 1,718.00 | 1,783.00 | 1,783.00 | 11,244,600 |
| 2025-01-15 | 1,409.00 | 1,861.00 | 1,391.00 | 1,861.00 | 1,861.00 | 12,904,080 |
| 2025-01-14 | 1,436.00 | 1,560.00 | 1,300.00 | 1,432.00 | 1,432.00 | 3,265,309 |
| 2025-01-13 | 1,630.00 | 1,684.00 | 1,381.00 | 1,420.00 | 1,420.00 | 6,249,759 |
| 2025-01-10 | 1,245.00 | 1,332.00 | 1,240.00 | 1,332.00 | 1,332.00 | 969,727 |
| 2025-01-09 | 1,074.00 | 1,082.00 | 1,009.00 | 1,025.00 | 1,025.00 | 321,001 |
| 2025-01-08 | 1,078.00 | 1,117.00 | 1,067.00 | 1,082.00 | 1,082.00 | 131,107 |
| 2025-01-07 | 1,120.00 | 1,130.00 | 1,072.00 | 1,078.00 | 1,078.00 | 329,348 |
| 2025-01-06 | 1,142.00 | 1,142.00 | 1,081.00 | 1,119.00 | 1,119.00 | 407,704 |
| 2025-01-03 | 1,147.00 | 1,228.00 | 1,105.00 | 1,150.00 | 1,150.00 | 845,035 |
| 2025-01-02 | 1,081.00 | 1,151.00 | 1,081.00 | 1,149.00 | 1,149.00 | 774,397 |
| 2024-12-30 | 1,160.00 | 1,199.00 | 1,071.00 | 1,071.00 | 1,071.00 | 2,264,043 |
| 2024-12-27 | 1,031.00 | 1,150.00 | 1,015.00 | 1,045.00 | 1,045.00 | 2,913,857 |
| 2024-12-26 | 1,204.00 | 1,220.00 | 1,031.00 | 1,031.00 | 1,031.00 | 3,769,287 |
| 2024-12-24 | 902.00 | 1,118.00 | 890.00 | 1,118.00 | 1,118.00 | 8,883,279 |
| 2024-12-23 | 881.00 | 895.00 | 844.00 | 860.00 | 860.00 | 901,772 |
| 2024-12-20 | 812.00 | 1,064.00 | 812.00 | 881.00 | 881.00 | 7,847,650 |
| 2024-12-19 | 820.00 | 823.00 | 807.00 | 819.00 | 819.00 | 86,684 |
| 2024-12-18 | 828.00 | 848.00 | 810.00 | 823.00 | 823.00 | 76,543 |
| 2024-12-17 | 830.00 | 839.00 | 810.00 | 828.00 | 828.00 | 45,645 |
| 2024-12-16 | 790.00 | 831.00 | 790.00 | 831.00 | 831.00 | 116,469 |
| 2024-12-13 | 811.00 | 811.00 | 763.00 | 790.00 | 790.00 | 126,987 |
| 2024-12-12 | 766.00 | 810.00 | 766.00 | 782.00 | 782.00 | 51,817 |
| 2024-12-11 | 739.00 | 812.00 | 736.00 | 766.00 | 766.00 | 74,586 |
| 2024-12-10 | 730.00 | 765.00 | 715.00 | 739.00 | 739.00 | 88,537 |
| 2024-12-09 | 771.00 | 785.00 | 700.00 | 730.00 | 730.00 | 205,315 |
| 2024-12-06 | 795.00 | 807.00 | 755.00 | 772.00 | 772.00 | 54,076 |
| 2024-12-05 | 812.00 | 812.00 | 800.00 | 811.00 | 811.00 | 31,898 |
| 2024-12-04 | 843.00 | 843.00 | 800.00 | 812.00 | 812.00 | 51,739 |
| 2024-12-03 | 846.00 | 889.00 | 764.00 | 843.00 | 843.00 | 240,066 |
| 2024-12-02 | 885.00 | 890.00 | 860.00 | 870.00 | 870.00 | 36,128 |
| 2024-11-29 | 889.00 | 903.00 | 884.00 | 885.00 | 885.00 | 30,873 |
| 2024-11-28 | 905.00 | 905.00 | 860.00 | 903.00 | 903.00 | 57,737 |
| 2024-11-27 | 912.00 | 935.00 | 903.00 | 905.00 | 905.00 | 32,025 |
| 2024-11-26 | 914.00 | 922.00 | 907.00 | 912.00 | 912.00 | 22,346 |
| 2024-11-25 | 916.00 | 919.00 | 906.00 | 914.00 | 914.00 | 41,437 |
| 2024-11-22 | 900.00 | 920.00 | 900.00 | 916.00 | 916.00 | 25,945 |
| 2024-11-21 | 914.00 | 922.00 | 904.00 | 918.00 | 918.00 | 34,161 |
| 2024-11-20 | 916.00 | 929.00 | 909.00 | 920.00 | 920.00 | 17,634 |
| 2024-11-19 | 899.00 | 916.00 | 898.00 | 916.00 | 916.00 | 33,523 |
| 2024-11-18 | 897.00 | 909.00 | 887.00 | 899.00 | 899.00 | 93,033 |
| 2024-11-15 | 946.00 | 946.00 | 887.00 | 897.00 | 897.00 | 72,586 |
| 2024-11-14 | 956.00 | 962.00 | 942.00 | 946.00 | 946.00 | 20,888 |
| 2024-11-13 | 974.00 | 989.00 | 943.00 | 956.00 | 956.00 | 29,156 |
| 2024-11-12 | 1,002.00 | 1,028.00 | 970.00 | 973.00 | 973.00 | 49,447 |
| 2024-11-11 | 1,041.00 | 1,045.00 | 1,001.00 | 1,001.00 | 1,001.00 | 60,780 |
| 2024-11-08 | 1,056.00 | 1,078.00 | 1,041.00 | 1,041.00 | 1,041.00 | 27,112 |
| 2024-11-07 | 1,077.00 | 1,095.00 | 1,056.00 | 1,056.00 | 1,056.00 | 33,556 |
| 2024-11-06 | 1,075.00 | 1,090.00 | 1,064.00 | 1,077.00 | 1,077.00 | 42,541 |
| 2024-11-05 | 1,099.00 | 1,099.00 | 1,061.00 | 1,061.00 | 1,061.00 | 42,239 |
| 2024-11-04 | 1,035.00 | 1,056.00 | 1,030.00 | 1,040.00 | 1,040.00 | 35,495 |
| 2024-11-01 | 1,051.00 | 1,072.00 | 1,024.00 | 1,035.00 | 1,035.00 | 67,945 |
| 2024-10-31 | 1,054.00 | 1,054.00 | 1,037.00 | 1,051.00 | 1,051.00 | 21,019 |
| 2024-10-30 | 1,050.00 | 1,062.00 | 1,050.00 | 1,054.00 | 1,054.00 | 17,130 |
| 2024-10-29 | 1,040.00 | 1,059.00 | 1,037.00 | 1,050.00 | 1,050.00 | 16,708 |
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.