Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,157.00 | 1,178.00 | 1,120.00 | 1,149.00 | 1,149.00 | 44,537 |
| 2026-10-20 | 1,162.00 | 1,173.00 | 1,120.00 | 1,134.00 | 1,134.00 | 41,327 |
| 2026-10-19 | 1,169.00 | 1,196.00 | 1,141.00 | 1,148.00 | 1,148.00 | 43,340 |
| 2026-10-16 | 1,167.00 | 1,185.00 | 1,140.00 | 1,171.00 | 1,171.00 | 46,588 |
| 2026-10-15 | 1,202.00 | 1,238.00 | 1,129.00 | 1,167.00 | 1,167.00 | 86,183 |
| 2026-10-14 | 1,224.00 | 1,297.00 | 1,215.00 | 1,216.00 | 1,216.00 | 60,051 |
| 2026-10-13 | 1,270.00 | 1,306.00 | 1,177.00 | 1,224.00 | 1,224.00 | 45,520 |
| 2026-10-12 | 1,288.00 | 1,322.00 | 1,262.00 | 1,266.00 | 1,266.00 | 48,445 |
| 2026-10-08 | 1,308.00 | 1,369.00 | 1,258.00 | 1,288.00 | 1,288.00 | 105,020 |
| 2026-10-07 | 1,284.00 | 1,322.00 | 1,258.00 | 1,285.00 | 1,285.00 | 70,134 |
| 2026-10-06 | 1,243.00 | 1,350.00 | 1,232.00 | 1,284.00 | 1,284.00 | 140,599 |
| 2026-10-02 | 1,150.00 | 1,256.00 | 1,150.00 | 1,240.00 | 1,240.00 | 90,380 |
| 2026-10-01 | 1,145.00 | 1,208.00 | 1,145.00 | 1,178.00 | 1,178.00 | 80,050 |
| 2026-09-30 | 1,211.00 | 1,244.00 | 1,100.00 | 1,155.00 | 1,155.00 | 219,888 |
| 2026-09-29 | 1,312.00 | 1,312.00 | 1,200.00 | 1,211.00 | 1,211.00 | 132,869 |
| 2026-09-28 | 1,305.00 | 1,500.00 | 1,302.00 | 1,312.00 | 1,312.00 | 514,988 |
| 2026-09-23 | 1,260.00 | 1,470.00 | 1,256.00 | 1,302.00 | 1,302.00 | 600,890 |
| 2026-09-22 | 1,211.00 | 1,328.00 | 1,185.00 | 1,213.00 | 1,213.00 | 190,499 |
| 2026-09-21 | 1,240.00 | 1,321.00 | 1,202.00 | 1,202.00 | 1,202.00 | 109,527 |
| 2026-09-18 | 1,265.00 | 1,307.00 | 1,200.00 | 1,275.00 | 1,275.00 | 104,612 |
| 2026-09-17 | 1,333.00 | 1,333.00 | 1,265.00 | 1,265.00 | 1,265.00 | 51,897 |
| 2026-09-16 | 1,290.00 | 1,380.00 | 1,273.00 | 1,293.00 | 1,293.00 | 70,132 |
| 2026-09-15 | 1,275.00 | 1,449.00 | 1,234.00 | 1,301.00 | 1,301.00 | 242,724 |
| 2026-09-14 | 1,250.00 | 1,335.00 | 1,240.00 | 1,292.00 | 1,292.00 | 108,420 |
| 2026-09-11 | 1,322.00 | 1,417.00 | 1,257.00 | 1,290.00 | 1,290.00 | 200,563 |
| 2026-09-10 | 1,249.00 | 1,422.00 | 1,173.00 | 1,323.00 | 1,323.00 | 357,187 |
| 2026-09-09 | 1,295.00 | 1,309.00 | 1,211.00 | 1,232.00 | 1,232.00 | 298,955 |
| 2026-09-08 | 1,332.00 | 1,422.00 | 1,238.00 | 1,313.00 | 1,313.00 | 404,231 |
| 2026-09-07 | 1,448.00 | 1,570.00 | 1,285.00 | 1,333.00 | 1,333.00 | 425,744 |
| 2026-09-04 | 1,422.00 | 1,723.00 | 1,422.00 | 1,448.00 | 1,448.00 | 719,690 |
| 2026-09-03 | 1,808.00 | 1,821.00 | 1,370.00 | 1,417.00 | 1,417.00 | 632,574 |
| 2026-09-02 | 1,835.00 | 1,859.00 | 1,737.00 | 1,808.00 | 1,808.00 | 136,687 |
| 2026-09-01 | 1,815.00 | 1,872.00 | 1,815.00 | 1,835.00 | 1,835.00 | 57,398 |
| 2026-08-31 | 1,897.00 | 1,897.00 | 1,739.00 | 1,873.00 | 1,873.00 | 44,486 |
| 2026-08-28 | 1,805.00 | 1,860.00 | 1,800.00 | 1,837.00 | 1,837.00 | 44,921 |
| 2026-08-27 | 1,800.00 | 1,829.00 | 1,789.00 | 1,819.00 | 1,819.00 | 60,815 |
| 2026-08-26 | 1,809.00 | 1,809.00 | 1,737.00 | 1,790.00 | 1,790.00 | 58,878 |
| 2026-08-25 | 1,723.00 | 1,780.00 | 1,660.00 | 1,773.00 | 1,773.00 | 69,053 |
| 2026-08-24 | 1,738.00 | 1,771.00 | 1,708.00 | 1,722.00 | 1,722.00 | 77,210 |
| 2026-08-21 | 1,793.00 | 1,810.00 | 1,706.00 | 1,723.00 | 1,723.00 | 131,521 |
| 2026-08-20 | 1,822.00 | 1,877.00 | 1,780.00 | 1,810.00 | 1,810.00 | 63,038 |
| 2026-08-19 | 1,879.00 | 1,879.00 | 1,778.00 | 1,822.00 | 1,822.00 | 116,885 |
| 2026-08-18 | 1,928.00 | 1,939.00 | 1,831.00 | 1,881.00 | 1,881.00 | 123,339 |
| 2026-08-14 | 1,946.00 | 1,989.00 | 1,882.00 | 1,928.00 | 1,928.00 | 131,923 |
| 2026-08-13 | 1,900.00 | 2,050.00 | 1,873.00 | 1,946.00 | 1,946.00 | 339,052 |
| 2026-08-12 | 1,858.00 | 2,020.00 | 1,821.00 | 1,864.00 | 1,864.00 | 302,527 |
| 2026-08-11 | 1,830.00 | 1,889.00 | 1,779.00 | 1,860.00 | 1,860.00 | 160,231 |
| 2026-08-10 | 1,777.00 | 1,857.00 | 1,777.00 | 1,830.00 | 1,830.00 | 114,136 |
| 2026-08-07 | 1,812.00 | 1,825.00 | 1,726.00 | 1,774.00 | 1,774.00 | 104,556 |
| 2026-08-06 | 1,757.00 | 1,813.00 | 1,691.00 | 1,812.00 | 1,812.00 | 159,923 |
| 2026-08-05 | 1,628.00 | 1,781.00 | 1,628.00 | 1,757.00 | 1,757.00 | 243,174 |
| 2026-08-04 | 1,600.00 | 1,635.00 | 1,561.00 | 1,624.00 | 1,624.00 | 127,293 |
| 2026-08-03 | 1,454.00 | 1,622.00 | 1,448.00 | 1,558.00 | 1,558.00 | 336,882 |
| 2026-07-31 | 1,479.00 | 1,482.00 | 1,372.00 | 1,454.00 | 1,454.00 | 304,887 |
| 2026-07-30 | 1,350.00 | 1,478.00 | 1,340.00 | 1,374.00 | 1,374.00 | 242,179 |
| 2026-07-29 | 1,591.00 | 1,638.00 | 1,316.00 | 1,418.00 | 1,418.00 | 486,320 |
| 2026-07-28 | 1,865.00 | 1,946.00 | 1,550.00 | 1,587.00 | 1,587.00 | 810,807 |
| 2026-07-27 | 2,550.00 | 2,650.00 | 1,921.00 | 1,925.00 | 1,925.00 | 2,539,168 |
| 2026-07-24 | 1,836.00 | 2,340.00 | 1,733.00 | 2,340.00 | 2,340.00 | 1,674,207 |
| 2026-07-23 | 1,605.00 | 1,809.00 | 1,588.00 | 1,800.00 | 1,800.00 | 253,085 |
Page 1 of 21 · 1,207 trading daysOlder →
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.