Finemedix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,170.00 | 9,230.00 | 6,960.00 | 8,030.00 | 8,030.00 | 1,951,176 |
| 2026-04-17 | 7,090.00 | 7,220.00 | 6,870.00 | 7,180.00 | 7,180.00 | 20,227 |
| 2026-04-16 | 6,790.00 | 7,200.00 | 6,660.00 | 7,090.00 | 7,090.00 | 52,011 |
| 2026-04-15 | 6,520.00 | 6,690.00 | 6,420.00 | 6,690.00 | 6,690.00 | 11,846 |
| 2026-04-14 | 6,430.00 | 6,620.00 | 6,110.00 | 6,420.00 | 6,420.00 | 15,152 |
| 2026-04-13 | 6,500.00 | 6,500.00 | 6,310.00 | 6,430.00 | 6,430.00 | 7,381 |
| 2026-04-10 | 6,590.00 | 6,590.00 | 6,180.00 | 6,450.00 | 6,450.00 | 18,995 |
| 2026-04-09 | 6,790.00 | 6,790.00 | 6,430.00 | 6,480.00 | 6,480.00 | 13,324 |
| 2026-04-08 | 6,600.00 | 6,820.00 | 6,510.00 | 6,680.00 | 6,680.00 | 13,302 |
| 2026-04-07 | 6,620.00 | 6,630.00 | 6,400.00 | 6,530.00 | 6,530.00 | 8,940 |
| 2026-04-06 | 6,750.00 | 6,790.00 | 6,430.00 | 6,620.00 | 6,620.00 | 5,798 |
| 2026-04-03 | 6,500.00 | 6,970.00 | 6,300.00 | 6,800.00 | 6,800.00 | 11,693 |
| 2026-04-02 | 6,730.00 | 6,800.00 | 6,360.00 | 6,450.00 | 6,450.00 | 9,286 |
| 2026-04-01 | 6,740.00 | 6,780.00 | 6,660.00 | 6,750.00 | 6,750.00 | 9,193 |
| 2026-03-31 | 6,860.00 | 6,860.00 | 6,560.00 | 6,670.00 | 6,670.00 | 7,413 |
| 2026-03-30 | 6,700.00 | 6,880.00 | 6,550.00 | 6,860.00 | 6,860.00 | 5,382 |
| 2026-03-27 | 6,730.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 6,147 |
| 2026-03-26 | 6,820.00 | 6,920.00 | 6,710.00 | 6,790.00 | 6,790.00 | 3,175 |
| 2026-03-25 | 6,770.00 | 7,020.00 | 6,700.00 | 6,820.00 | 6,820.00 | 5,519 |
| 2026-03-24 | 6,640.00 | 6,910.00 | 6,610.00 | 6,850.00 | 6,850.00 | 4,703 |
| 2026-03-23 | 6,860.00 | 6,860.00 | 6,520.00 | 6,550.00 | 6,550.00 | 11,621 |
| 2026-03-20 | 6,920.00 | 6,990.00 | 6,740.00 | 6,980.00 | 6,980.00 | 11,483 |
| 2026-03-19 | 6,940.00 | 6,960.00 | 6,700.00 | 6,940.00 | 6,940.00 | 8,789 |
| 2026-03-18 | 6,930.00 | 7,010.00 | 6,820.00 | 6,990.00 | 6,990.00 | 7,014 |
| 2026-03-17 | 7,100.00 | 7,100.00 | 6,790.00 | 6,930.00 | 6,930.00 | 9,414 |
| 2026-03-16 | 6,680.00 | 7,050.00 | 6,650.00 | 7,000.00 | 7,000.00 | 18,255 |
| 2026-03-13 | 6,870.00 | 6,870.00 | 6,510.00 | 6,730.00 | 6,730.00 | 9,782 |
| 2026-03-12 | 6,670.00 | 6,920.00 | 6,620.00 | 6,870.00 | 6,870.00 | 16,302 |
| 2026-03-11 | 6,680.00 | 6,740.00 | 6,570.00 | 6,660.00 | 6,660.00 | 9,276 |
| 2026-03-10 | 6,470.00 | 6,790.00 | 6,470.00 | 6,690.00 | 6,690.00 | 10,490 |
| 2026-03-09 | 6,570.00 | 6,610.00 | 6,200.00 | 6,470.00 | 6,470.00 | 8,020 |
| 2026-03-06 | 6,550.00 | 6,730.00 | 6,360.00 | 6,680.00 | 6,680.00 | 7,987 |
| 2026-03-05 | 6,060.00 | 6,680.00 | 6,060.00 | 6,550.00 | 6,550.00 | 15,704 |
| 2026-03-04 | 6,290.00 | 6,300.00 | 5,600.00 | 6,050.00 | 6,050.00 | 33,232 |
| 2026-03-03 | 6,270.00 | 6,680.00 | 6,270.00 | 6,390.00 | 6,390.00 | 30,504 |
| 2026-02-27 | 6,570.00 | 6,590.00 | 6,280.00 | 6,450.00 | 6,450.00 | 31,486 |
| 2026-02-26 | 6,870.00 | 6,870.00 | 6,400.00 | 6,570.00 | 6,570.00 | 64,542 |
| 2026-02-25 | 7,000.00 | 7,010.00 | 6,660.00 | 6,850.00 | 6,850.00 | 50,835 |
| 2026-02-24 | 7,130.00 | 7,130.00 | 6,910.00 | 6,990.00 | 6,990.00 | 32,833 |
| 2026-02-23 | 7,100.00 | 7,420.00 | 7,080.00 | 7,130.00 | 7,130.00 | 16,673 |
| 2026-02-20 | 7,270.00 | 7,300.00 | 7,110.00 | 7,120.00 | 7,120.00 | 17,966 |
| 2026-02-19 | 7,300.00 | 7,300.00 | 7,160.00 | 7,290.00 | 7,290.00 | 12,672 |
| 2026-02-13 | 7,500.00 | 7,500.00 | 7,270.00 | 7,300.00 | 7,300.00 | 9,656 |
| 2026-02-12 | 7,520.00 | 7,530.00 | 7,400.00 | 7,500.00 | 7,500.00 | 18,961 |
| 2026-02-11 | 7,690.00 | 7,690.00 | 7,380.00 | 7,600.00 | 7,600.00 | 14,491 |
| 2026-02-10 | 7,380.00 | 7,900.00 | 7,380.00 | 7,630.00 | 7,630.00 | 95,306 |
| 2026-02-09 | 7,100.00 | 7,270.00 | 7,100.00 | 7,190.00 | 7,190.00 | 7,791 |
| 2026-02-06 | 7,120.00 | 7,160.00 | 6,880.00 | 7,100.00 | 7,100.00 | 21,194 |
| 2026-02-05 | 7,270.00 | 7,270.00 | 7,120.00 | 7,160.00 | 7,160.00 | 13,692 |
| 2026-02-04 | 7,290.00 | 7,300.00 | 7,210.00 | 7,270.00 | 7,270.00 | 10,675 |
| 2026-02-03 | 7,250.00 | 7,340.00 | 7,200.00 | 7,300.00 | 7,300.00 | 21,104 |
| 2026-02-02 | 7,390.00 | 7,390.00 | 7,250.00 | 7,250.00 | 7,250.00 | 24,175 |
| 2026-01-30 | 7,390.00 | 7,390.00 | 7,260.00 | 7,370.00 | 7,370.00 | 12,408 |
| 2026-01-29 | 7,300.00 | 7,470.00 | 7,300.00 | 7,390.00 | 7,390.00 | 11,954 |
| 2026-01-28 | 7,380.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 12,863 |
| 2026-01-27 | 7,440.00 | 7,440.00 | 7,320.00 | 7,350.00 | 7,350.00 | 18,978 |
| 2026-01-26 | 7,380.00 | 7,450.00 | 7,380.00 | 7,450.00 | 7,450.00 | 13,617 |
| 2026-01-23 | 7,420.00 | 7,420.00 | 7,250.00 | 7,410.00 | 7,410.00 | 13,643 |
| 2026-01-22 | 7,410.00 | 7,490.00 | 7,230.00 | 7,410.00 | 7,410.00 | 11,441 |
| 2026-01-21 | 7,360.00 | 7,420.00 | 7,210.00 | 7,410.00 | 7,410.00 | 18,005 |
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.