Finetechnix. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,014.00 | 1,080.00 | 1,013.00 | 1,025.00 | 1,025.00 | 54,167 |
| 2024-10-25 | 1,025.00 | 1,041.00 | 1,013.00 | 1,013.00 | 1,013.00 | 54,525 |
| 2024-10-24 | 1,039.00 | 1,072.00 | 1,033.00 | 1,041.00 | 1,041.00 | 27,514 |
| 2024-10-23 | 1,040.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 40,837 |
| 2024-10-22 | 1,052.00 | 1,157.00 | 1,040.00 | 1,040.00 | 1,040.00 | 154,032 |
| 2024-10-21 | 1,075.00 | 1,081.00 | 1,052.00 | 1,052.00 | 1,052.00 | 38,662 |
| 2024-10-18 | 1,094.00 | 1,099.00 | 1,075.00 | 1,075.00 | 1,075.00 | 34,483 |
| 2024-10-17 | 1,089.00 | 1,094.00 | 1,081.00 | 1,094.00 | 1,094.00 | 13,341 |
| 2024-10-16 | 1,102.00 | 1,110.00 | 1,089.00 | 1,089.00 | 1,089.00 | 16,697 |
| 2024-10-15 | 1,118.00 | 1,119.00 | 1,090.00 | 1,102.00 | 1,102.00 | 24,286 |
| 2024-10-14 | 1,124.00 | 1,144.00 | 1,096.00 | 1,098.00 | 1,098.00 | 67,315 |
| 2024-10-11 | 1,139.00 | 1,146.00 | 1,119.00 | 1,124.00 | 1,124.00 | 18,428 |
| 2024-10-10 | 1,128.00 | 1,147.00 | 1,123.00 | 1,139.00 | 1,139.00 | 11,380 |
| 2024-10-08 | 1,135.00 | 1,144.00 | 1,125.00 | 1,128.00 | 1,128.00 | 7,642 |
| 2024-10-07 | 1,133.00 | 1,145.00 | 1,124.00 | 1,144.00 | 1,144.00 | 26,393 |
| 2024-10-04 | 1,125.00 | 1,146.00 | 1,123.00 | 1,133.00 | 1,133.00 | 20,670 |
| 2024-10-02 | 1,132.00 | 1,153.00 | 1,112.00 | 1,125.00 | 1,125.00 | 31,765 |
| 2024-09-30 | 1,134.00 | 1,154.00 | 1,111.00 | 1,133.00 | 1,133.00 | 66,655 |
| 2024-09-27 | 1,141.00 | 1,176.00 | 1,134.00 | 1,134.00 | 1,134.00 | 14,844 |
| 2024-09-26 | 1,125.00 | 1,155.00 | 1,125.00 | 1,141.00 | 1,141.00 | 12,030 |
| 2024-09-25 | 1,141.00 | 1,165.00 | 1,122.00 | 1,122.00 | 1,122.00 | 67,541 |
| 2024-09-24 | 1,145.00 | 1,162.00 | 1,121.00 | 1,140.00 | 1,140.00 | 24,469 |
| 2024-09-23 | 1,167.00 | 1,167.00 | 1,145.00 | 1,145.00 | 1,145.00 | 13,611 |
| 2024-09-20 | 1,177.00 | 1,230.00 | 1,167.00 | 1,167.00 | 1,167.00 | 20,314 |
| 2024-09-19 | 1,177.00 | 1,177.00 | 1,123.00 | 1,177.00 | 1,177.00 | 34,445 |
| 2024-09-13 | 1,168.00 | 1,200.00 | 1,120.00 | 1,177.00 | 1,177.00 | 55,655 |
| 2024-09-12 | 1,104.00 | 1,209.00 | 1,104.00 | 1,168.00 | 1,168.00 | 24,148 |
| 2024-09-11 | 1,107.00 | 1,127.00 | 1,104.00 | 1,104.00 | 1,104.00 | 25,260 |
| 2024-09-10 | 1,123.00 | 1,154.00 | 1,097.00 | 1,107.00 | 1,107.00 | 62,178 |
| 2024-09-09 | 1,130.00 | 1,187.00 | 1,081.00 | 1,121.00 | 1,121.00 | 83,334 |
| 2024-09-06 | 1,170.00 | 1,200.00 | 1,131.00 | 1,131.00 | 1,131.00 | 28,261 |
| 2024-09-05 | 1,167.00 | 1,179.00 | 1,161.00 | 1,170.00 | 1,170.00 | 35,283 |
| 2024-09-04 | 1,208.00 | 1,209.00 | 1,164.00 | 1,169.00 | 1,169.00 | 118,702 |
| 2024-09-03 | 1,188.00 | 1,299.00 | 1,177.00 | 1,209.00 | 1,209.00 | 501,148 |
| 2024-09-02 | 1,155.00 | 1,190.00 | 1,155.00 | 1,188.00 | 1,188.00 | 88,211 |
| 2024-08-30 | 1,126.00 | 1,155.00 | 1,121.00 | 1,155.00 | 1,155.00 | 54,252 |
| 2024-08-29 | 1,129.00 | 1,129.00 | 1,050.00 | 1,126.00 | 1,126.00 | 97,850 |
| 2024-08-28 | 1,129.00 | 1,129.00 | 1,105.00 | 1,129.00 | 1,129.00 | 35,305 |
| 2024-08-27 | 1,137.00 | 1,147.00 | 1,121.00 | 1,129.00 | 1,129.00 | 28,676 |
| 2024-08-26 | 1,150.00 | 1,164.00 | 1,120.00 | 1,137.00 | 1,137.00 | 29,984 |
| 2024-08-23 | 1,152.00 | 1,155.00 | 1,129.00 | 1,150.00 | 1,150.00 | 29,229 |
| 2024-08-22 | 1,156.00 | 1,175.00 | 1,140.00 | 1,152.00 | 1,152.00 | 25,936 |
| 2024-08-21 | 1,144.00 | 1,167.00 | 1,144.00 | 1,155.00 | 1,155.00 | 28,820 |
| 2024-08-20 | 1,105.00 | 1,144.00 | 1,105.00 | 1,144.00 | 1,144.00 | 66,156 |
| 2024-08-19 | 1,120.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | 36,094 |
| 2024-08-16 | 1,121.00 | 1,145.00 | 1,103.00 | 1,120.00 | 1,120.00 | 54,319 |
| 2024-08-14 | 1,121.00 | 1,129.00 | 1,100.00 | 1,114.00 | 1,114.00 | 23,973 |
| 2024-08-13 | 1,122.00 | 1,134.00 | 1,108.00 | 1,121.00 | 1,121.00 | 27,272 |
| 2024-08-12 | 1,127.00 | 1,140.00 | 1,118.00 | 1,134.00 | 1,134.00 | 33,648 |
| 2024-08-09 | 1,058.00 | 1,163.00 | 1,058.00 | 1,127.00 | 1,127.00 | 114,648 |
| 2024-08-08 | 1,060.00 | 1,093.00 | 1,039.00 | 1,058.00 | 1,058.00 | 71,892 |
| 2024-08-07 | 1,013.00 | 1,100.00 | 1,013.00 | 1,060.00 | 1,060.00 | 75,348 |
| 2024-08-06 | 964.00 | 1,060.00 | 957.00 | 1,013.00 | 1,013.00 | 129,444 |
| 2024-08-05 | 1,145.00 | 1,145.00 | 930.00 | 964.00 | 964.00 | 268,929 |
| 2024-08-02 | 1,188.00 | 1,199.00 | 1,146.00 | 1,146.00 | 1,146.00 | 31,358 |
| 2024-08-01 | 1,176.00 | 1,195.00 | 1,164.00 | 1,188.00 | 1,188.00 | 12,181 |
| 2024-07-31 | 1,200.00 | 1,205.00 | 1,170.00 | 1,176.00 | 1,176.00 | 40,692 |
| 2024-07-30 | 1,188.00 | 1,220.00 | 1,183.00 | 1,200.00 | 1,200.00 | 39,934 |
| 2024-07-29 | 1,168.00 | 1,190.00 | 1,161.00 | 1,188.00 | 1,188.00 | 37,232 |
| 2024-07-26 | 1,157.00 | 1,190.00 | 1,157.00 | 1,168.00 | 1,168.00 | 47,076 |
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.