Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,620.00 | 1,676.00 | 1,588.00 | 1,605.00 | 1,605.00 | 100,708 |
| 2026-07-21 | 1,720.00 | 1,720.00 | 1,534.00 | 1,620.00 | 1,620.00 | 65,341 |
| 2026-07-20 | 1,708.00 | 1,739.00 | 1,580.00 | 1,621.00 | 1,621.00 | 101,925 |
| 2026-07-16 | 1,656.00 | 1,740.00 | 1,529.00 | 1,740.00 | 1,740.00 | 101,599 |
| 2026-07-15 | 1,546.00 | 1,676.00 | 1,533.00 | 1,676.00 | 1,676.00 | 100,043 |
| 2026-07-14 | 1,560.00 | 1,570.00 | 1,446.00 | 1,526.00 | 1,526.00 | 113,590 |
| 2026-07-13 | 1,701.00 | 1,780.00 | 1,551.00 | 1,565.00 | 1,565.00 | 134,550 |
| 2026-07-10 | 1,649.00 | 1,762.00 | 1,565.00 | 1,729.00 | 1,729.00 | 136,510 |
| 2026-07-09 | 1,638.00 | 1,670.00 | 1,560.00 | 1,594.00 | 1,594.00 | 81,594 |
| 2026-07-08 | 1,712.00 | 1,735.00 | 1,570.00 | 1,587.00 | 1,587.00 | 157,299 |
| 2026-07-07 | 1,780.00 | 1,874.00 | 1,692.00 | 1,717.00 | 1,717.00 | 148,533 |
| 2026-07-06 | 1,728.00 | 1,836.00 | 1,690.00 | 1,778.00 | 1,778.00 | 139,040 |
| 2026-07-03 | 1,719.00 | 1,736.00 | 1,620.00 | 1,736.00 | 1,736.00 | 192,217 |
| 2026-07-02 | 1,849.00 | 1,849.00 | 1,696.00 | 1,718.00 | 1,718.00 | 161,023 |
| 2026-07-01 | 1,922.00 | 1,983.00 | 1,810.00 | 1,869.00 | 1,869.00 | 128,476 |
| 2026-06-30 | 1,992.00 | 2,050.00 | 1,919.00 | 1,938.00 | 1,938.00 | 96,376 |
| 2026-06-29 | 1,825.00 | 2,040.00 | 1,800.00 | 1,991.00 | 1,991.00 | 114,901 |
| 2026-06-26 | 1,954.00 | 1,992.00 | 1,799.00 | 1,858.00 | 1,858.00 | 137,171 |
| 2026-06-25 | 1,982.00 | 2,110.00 | 1,941.00 | 1,954.00 | 1,954.00 | 209,526 |
| 2026-06-24 | 1,969.00 | 2,000.00 | 1,848.00 | 1,982.00 | 1,982.00 | 185,735 |
| 2026-06-23 | 2,155.00 | 2,330.00 | 1,976.00 | 1,987.00 | 1,987.00 | 292,018 |
| 2026-06-22 | 2,190.00 | 2,190.00 | 2,040.00 | 2,130.00 | 2,130.00 | 155,357 |
| 2026-06-19 | 2,220.00 | 2,260.00 | 2,090.00 | 2,210.00 | 2,210.00 | 231,192 |
| 2026-06-18 | 2,440.00 | 2,460.00 | 2,215.00 | 2,215.00 | 2,215.00 | 172,650 |
| 2026-06-17 | 2,410.00 | 2,460.00 | 2,345.00 | 2,440.00 | 2,440.00 | 156,129 |
| 2026-06-16 | 2,455.00 | 2,460.00 | 2,330.00 | 2,410.00 | 2,410.00 | 121,099 |
| 2026-06-15 | 2,370.00 | 2,440.00 | 2,250.00 | 2,420.00 | 2,420.00 | 211,346 |
| 2026-06-12 | 2,420.00 | 2,460.00 | 2,195.00 | 2,370.00 | 2,370.00 | 261,765 |
| 2026-06-11 | 2,290.00 | 2,590.00 | 2,215.00 | 2,405.00 | 2,405.00 | 471,144 |
| 2026-06-10 | 2,505.00 | 2,505.00 | 2,260.00 | 2,310.00 | 2,310.00 | 409,195 |
| 2026-06-09 | 2,585.00 | 2,905.00 | 2,490.00 | 2,530.00 | 2,530.00 | 275,808 |
| 2026-06-08 | 2,350.00 | 2,630.00 | 2,315.00 | 2,510.00 | 2,510.00 | 241,973 |
| 2026-06-05 | 3,025.00 | 3,065.00 | 2,505.00 | 2,650.00 | 2,650.00 | 669,233 |
| 2026-06-04 | 2,910.00 | 3,045.00 | 2,800.00 | 2,985.00 | 2,985.00 | 308,397 |
| 2026-06-02 | 3,205.00 | 3,240.00 | 2,850.00 | 3,065.00 | 3,065.00 | 526,812 |
| 2026-06-01 | 3,655.00 | 3,690.00 | 3,265.00 | 3,300.00 | 3,300.00 | 772,165 |
| 2026-05-29 | 4,490.00 | 4,700.00 | 3,670.00 | 3,810.00 | 3,810.00 | 804,720 |
| 2026-05-28 | 4,855.00 | 4,895.00 | 3,905.00 | 4,340.00 | 4,340.00 | 780,302 |
| 2026-05-27 | 5,760.00 | 5,800.00 | 4,875.00 | 4,935.00 | 4,935.00 | 1,455,586 |
| 2026-05-26 | 4,835.00 | 5,840.00 | 4,480.00 | 5,580.00 | 5,580.00 | 2,369,046 |
| 2026-05-22 | 6,160.00 | 6,480.00 | 4,760.00 | 4,790.00 | 4,790.00 | 2,956,027 |
| 2026-04-28 | 1,151.00 | 1,192.00 | 1,036.00 | 1,036.00 | 5,180.00 | 3,897,838 |
| 2026-04-27 | 1,195.00 | 1,224.00 | 1,100.00 | 1,122.00 | 5,610.00 | 3,907,050 |
| 2026-04-24 | 1,545.00 | 1,551.00 | 1,280.00 | 1,280.00 | 6,400.00 | 6,336,926 |
| 2026-04-23 | 1,855.00 | 1,950.00 | 1,430.00 | 1,673.00 | 8,365.00 | 13,107,850 |
| 2026-04-21 | 2,040.00 | 2,040.00 | 1,837.00 | 2,040.00 | 10,200.00 | 15,059,273 |
| 2026-04-20 | 1,453.00 | 1,573.00 | 1,396.00 | 1,573.00 | 7,865.00 | 1,099,182 |
| 2026-04-17 | 1,400.00 | 1,400.00 | 1,078.00 | 1,210.00 | 6,050.00 | 17,652,509 |
| 2026-04-16 | 1,005.00 | 1,077.00 | 1,005.00 | 1,077.00 | 5,385.00 | 1,284,933 |
| 2026-04-15 | 696.00 | 829.00 | 662.00 | 829.00 | 4,145.00 | 2,878,794 |
| 2026-04-14 | 632.00 | 644.00 | 626.00 | 638.00 | 3,190.00 | 48,371 |
| 2026-04-13 | 627.00 | 645.00 | 618.00 | 629.00 | 3,145.00 | 21,101 |
| 2026-04-10 | 619.00 | 647.00 | 619.00 | 627.00 | 3,135.00 | 31,767 |
| 2026-04-09 | 632.00 | 638.00 | 610.00 | 623.00 | 3,115.00 | 61,565 |
| 2026-04-08 | 630.00 | 653.00 | 619.00 | 633.00 | 3,165.00 | 30,125 |
| 2026-04-07 | 610.00 | 636.00 | 600.00 | 633.00 | 3,165.00 | 33,731 |
| 2026-04-06 | 630.00 | 632.00 | 596.00 | 610.00 | 3,050.00 | 23,407 |
| 2026-04-03 | 596.00 | 620.00 | 595.00 | 612.00 | 3,060.00 | 15,230 |
| 2026-04-02 | 637.00 | 646.00 | 591.00 | 591.00 | 2,955.00 | 55,039 |
| 2026-04-01 | 628.00 | 657.00 | 611.00 | 637.00 | 3,185.00 | 33,717 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.