Finemedix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,035.00 | 4,160.00 | 3,805.00 | 3,990.00 | 3,990.00 | 14,304 |
| 2026-07-16 | 4,185.00 | 4,430.00 | 4,060.00 | 4,155.00 | 4,155.00 | 6,623 |
| 2026-07-15 | 4,150.00 | 4,390.00 | 4,100.00 | 4,185.00 | 4,185.00 | 9,164 |
| 2026-07-14 | 4,200.00 | 4,340.00 | 4,030.00 | 4,150.00 | 4,150.00 | 28,424 |
| 2026-07-13 | 4,300.00 | 4,500.00 | 4,195.00 | 4,345.00 | 4,345.00 | 9,737 |
| 2026-07-10 | 4,285.00 | 4,330.00 | 4,200.00 | 4,300.00 | 4,300.00 | 6,912 |
| 2026-07-09 | 4,295.00 | 4,425.00 | 4,110.00 | 4,320.00 | 4,320.00 | 7,027 |
| 2026-07-08 | 4,265.00 | 4,490.00 | 4,260.00 | 4,330.00 | 4,330.00 | 4,774 |
| 2026-07-07 | 4,495.00 | 4,495.00 | 4,260.00 | 4,450.00 | 4,450.00 | 6,908 |
| 2026-07-06 | 4,345.00 | 4,545.00 | 4,200.00 | 4,505.00 | 4,505.00 | 5,048 |
| 2026-07-03 | 4,600.00 | 4,735.00 | 4,010.00 | 4,565.00 | 4,565.00 | 35,012 |
| 2026-07-02 | 4,860.00 | 4,860.00 | 4,375.00 | 4,600.00 | 4,600.00 | 58,002 |
| 2026-07-01 | 5,150.00 | 5,150.00 | 4,805.00 | 4,860.00 | 4,860.00 | 30,419 |
| 2026-06-30 | 4,955.00 | 5,220.00 | 4,875.00 | 5,190.00 | 5,190.00 | 15,844 |
| 2026-06-29 | 5,100.00 | 5,450.00 | 4,705.00 | 5,160.00 | 5,160.00 | 38,555 |
| 2026-06-26 | 5,000.00 | 5,230.00 | 4,895.00 | 5,100.00 | 5,100.00 | 14,521 |
| 2026-06-25 | 5,170.00 | 5,390.00 | 5,100.00 | 5,100.00 | 5,100.00 | 9,990 |
| 2026-06-24 | 5,450.00 | 5,680.00 | 5,220.00 | 5,390.00 | 5,390.00 | 28,069 |
| 2026-06-23 | 5,830.00 | 5,840.00 | 5,500.00 | 5,500.00 | 5,500.00 | 26,796 |
| 2026-06-22 | 6,030.00 | 6,030.00 | 5,710.00 | 5,870.00 | 5,870.00 | 7,906 |
| 2026-06-19 | 6,170.00 | 6,280.00 | 5,710.00 | 6,090.00 | 6,090.00 | 8,272 |
| 2026-06-18 | 6,370.00 | 6,590.00 | 6,160.00 | 6,290.00 | 6,290.00 | 2,707 |
| 2026-06-17 | 6,390.00 | 6,450.00 | 6,040.00 | 6,450.00 | 6,450.00 | 16,566 |
| 2026-06-16 | 6,090.00 | 6,250.00 | 5,900.00 | 6,170.00 | 6,170.00 | 6,932 |
| 2026-06-15 | 6,100.00 | 6,100.00 | 5,880.00 | 6,090.00 | 6,090.00 | 4,215 |
| 2026-06-12 | 6,080.00 | 6,160.00 | 6,020.00 | 6,090.00 | 6,090.00 | 3,743 |
| 2026-06-11 | 5,800.00 | 6,090.00 | 5,740.00 | 6,050.00 | 6,050.00 | 8,598 |
| 2026-06-10 | 5,490.00 | 5,980.00 | 5,490.00 | 5,850.00 | 5,850.00 | 17,658 |
| 2026-06-09 | 5,570.00 | 6,100.00 | 5,570.00 | 5,990.00 | 5,990.00 | 12,981 |
| 2026-06-08 | 5,440.00 | 6,000.00 | 5,440.00 | 5,570.00 | 5,570.00 | 12,868 |
| 2026-06-05 | 6,070.00 | 6,080.00 | 5,900.00 | 6,030.00 | 6,030.00 | 6,799 |
| 2026-06-04 | 6,060.00 | 6,300.00 | 6,000.00 | 6,130.00 | 6,130.00 | 5,521 |
| 2026-06-02 | 6,460.00 | 6,460.00 | 5,980.00 | 6,100.00 | 6,100.00 | 20,698 |
| 2026-06-01 | 6,750.00 | 6,750.00 | 6,330.00 | 6,550.00 | 6,550.00 | 11,280 |
| 2026-05-29 | 6,880.00 | 6,880.00 | 6,500.00 | 6,800.00 | 6,800.00 | 11,176 |
| 2026-05-28 | 6,990.00 | 6,990.00 | 6,500.00 | 6,880.00 | 6,880.00 | 6,175 |
| 2026-05-27 | 6,900.00 | 7,080.00 | 6,850.00 | 6,990.00 | 6,990.00 | 19,750 |
| 2026-05-26 | 6,930.00 | 7,000.00 | 6,820.00 | 6,910.00 | 6,910.00 | 8,072 |
| 2026-05-22 | 6,610.00 | 7,010.00 | 6,550.00 | 6,910.00 | 6,910.00 | 4,922 |
| 2026-05-21 | 6,400.00 | 6,680.00 | 6,400.00 | 6,610.00 | 6,610.00 | 9,511 |
| 2026-05-20 | 6,720.00 | 6,730.00 | 6,460.00 | 6,460.00 | 6,460.00 | 5,566 |
| 2026-05-19 | 6,740.00 | 6,740.00 | 6,400.00 | 6,720.00 | 6,720.00 | 10,586 |
| 2026-05-18 | 6,900.00 | 6,920.00 | 6,480.00 | 6,750.00 | 6,750.00 | 14,373 |
| 2026-05-15 | 7,280.00 | 7,280.00 | 6,750.00 | 6,950.00 | 6,950.00 | 15,462 |
| 2026-05-14 | 7,120.00 | 7,210.00 | 6,970.00 | 7,010.00 | 7,010.00 | 7,849 |
| 2026-05-13 | 7,150.00 | 7,350.00 | 6,890.00 | 7,170.00 | 7,170.00 | 12,126 |
| 2026-05-12 | 7,000.00 | 7,390.00 | 7,000.00 | 7,340.00 | 7,340.00 | 28,965 |
| 2026-05-11 | 7,660.00 | 7,660.00 | 7,060.00 | 7,130.00 | 7,130.00 | 11,839 |
| 2026-05-08 | 7,670.00 | 7,670.00 | 7,330.00 | 7,480.00 | 7,480.00 | 25,116 |
| 2026-05-07 | 7,550.00 | 7,680.00 | 7,400.00 | 7,570.00 | 7,570.00 | 25,164 |
| 2026-05-06 | 7,700.00 | 8,000.00 | 7,410.00 | 7,580.00 | 7,580.00 | 53,530 |
| 2026-05-04 | 7,700.00 | 7,900.00 | 7,550.00 | 7,660.00 | 7,660.00 | 27,520 |
| 2026-04-30 | 7,450.00 | 7,970.00 | 7,430.00 | 7,700.00 | 7,700.00 | 88,968 |
| 2026-04-29 | 7,380.00 | 7,390.00 | 7,180.00 | 7,370.00 | 7,370.00 | 19,602 |
| 2026-04-28 | 7,250.00 | 7,300.00 | 7,100.00 | 7,250.00 | 7,250.00 | 23,905 |
| 2026-04-27 | 7,100.00 | 7,300.00 | 7,100.00 | 7,240.00 | 7,240.00 | 20,929 |
| 2026-04-24 | 7,390.00 | 7,440.00 | 7,110.00 | 7,120.00 | 7,120.00 | 36,018 |
| 2026-04-23 | 7,210.00 | 7,440.00 | 7,120.00 | 7,390.00 | 7,390.00 | 52,656 |
| 2026-04-22 | 7,560.00 | 7,590.00 | 7,170.00 | 7,170.00 | 7,170.00 | 83,612 |
| 2026-04-21 | 8,370.00 | 8,690.00 | 7,440.00 | 7,530.00 | 7,530.00 | 412,103 |
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.