Finemedix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7,360.00 | 7,420.00 | 7,210.00 | 7,410.00 | 7,410.00 | 18,005 |
| 2026-01-20 | 7,310.00 | 7,430.00 | 7,220.00 | 7,420.00 | 7,420.00 | 9,719 |
| 2026-01-19 | 7,300.00 | 7,310.00 | 7,160.00 | 7,300.00 | 7,300.00 | 15,258 |
| 2026-01-16 | 7,460.00 | 7,500.00 | 7,290.00 | 7,310.00 | 7,310.00 | 23,067 |
| 2026-01-15 | 7,400.00 | 7,470.00 | 7,260.00 | 7,450.00 | 7,450.00 | 20,928 |
| 2026-01-14 | 7,750.00 | 7,750.00 | 7,400.00 | 7,400.00 | 7,400.00 | 28,566 |
| 2026-01-13 | 8,050.00 | 8,050.00 | 7,680.00 | 7,750.00 | 7,750.00 | 20,193 |
| 2026-01-12 | 7,940.00 | 8,100.00 | 7,880.00 | 8,050.00 | 8,050.00 | 6,269 |
| 2026-01-09 | 8,030.00 | 8,250.00 | 7,810.00 | 7,940.00 | 7,940.00 | 16,203 |
| 2026-01-08 | 8,040.00 | 8,090.00 | 7,920.00 | 8,040.00 | 8,040.00 | 10,858 |
| 2026-01-07 | 8,030.00 | 8,100.00 | 7,950.00 | 8,030.00 | 8,030.00 | 17,236 |
| 2026-01-06 | 7,850.00 | 8,040.00 | 7,830.00 | 7,990.00 | 7,990.00 | 7,228 |
| 2026-01-05 | 7,660.00 | 7,900.00 | 7,600.00 | 7,850.00 | 7,850.00 | 16,317 |
| 2026-01-02 | 7,500.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 8,053 |
| 2025-12-30 | 7,700.00 | 7,770.00 | 7,350.00 | 7,500.00 | 7,500.00 | 58,401 |
| 2025-12-29 | 7,700.00 | 7,930.00 | 7,450.00 | 7,780.00 | 7,780.00 | 48,920 |
| 2025-12-26 | 7,770.00 | 7,980.00 | 7,700.00 | 7,700.00 | 7,700.00 | 9,580 |
| 2025-12-24 | 7,810.00 | 7,970.00 | 7,760.00 | 7,820.00 | 7,820.00 | 14,482 |
| 2025-12-23 | 7,880.00 | 7,890.00 | 7,700.00 | 7,800.00 | 7,800.00 | 47,972 |
| 2025-12-22 | 8,000.00 | 8,070.00 | 7,830.00 | 7,870.00 | 7,870.00 | 20,768 |
| 2025-12-19 | 8,050.00 | 8,220.00 | 7,730.00 | 7,980.00 | 7,980.00 | 25,607 |
| 2025-12-18 | 7,930.00 | 7,930.00 | 7,640.00 | 7,830.00 | 7,830.00 | 21,358 |
| 2025-12-17 | 7,880.00 | 8,000.00 | 7,800.00 | 7,850.00 | 7,850.00 | 15,688 |
| 2025-12-16 | 8,150.00 | 8,150.00 | 7,770.00 | 7,920.00 | 7,920.00 | 20,675 |
| 2025-12-15 | 7,820.00 | 8,250.00 | 7,520.00 | 8,170.00 | 8,170.00 | 13,196 |
| 2025-12-12 | 8,100.00 | 8,400.00 | 7,840.00 | 7,850.00 | 7,850.00 | 28,011 |
| 2025-12-11 | 8,090.00 | 8,340.00 | 8,010.00 | 8,150.00 | 8,150.00 | 13,774 |
| 2025-12-10 | 8,230.00 | 8,340.00 | 8,030.00 | 8,090.00 | 8,090.00 | 24,337 |
| 2025-12-09 | 8,460.00 | 8,460.00 | 8,200.00 | 8,230.00 | 8,230.00 | 9,829 |
| 2025-12-08 | 8,410.00 | 8,430.00 | 8,270.00 | 8,360.00 | 8,360.00 | 13,759 |
| 2025-12-05 | 8,700.00 | 8,740.00 | 8,250.00 | 8,410.00 | 8,410.00 | 37,209 |
| 2025-12-04 | 8,420.00 | 8,650.00 | 8,400.00 | 8,600.00 | 8,600.00 | 45,438 |
| 2025-12-03 | 8,290.00 | 8,570.00 | 8,270.00 | 8,420.00 | 8,420.00 | 21,855 |
| 2025-12-02 | 8,200.00 | 8,470.00 | 8,080.00 | 8,370.00 | 8,370.00 | 29,844 |
| 2025-12-01 | 8,200.00 | 8,320.00 | 8,040.00 | 8,250.00 | 8,250.00 | 25,905 |
| 2025-11-28 | 7,540.00 | 8,170.00 | 7,540.00 | 8,130.00 | 8,130.00 | 53,402 |
| 2025-11-27 | 7,570.00 | 7,680.00 | 7,450.00 | 7,520.00 | 7,520.00 | 12,563 |
| 2025-11-26 | 7,330.00 | 7,540.00 | 7,300.00 | 7,500.00 | 7,500.00 | 27,992 |
| 2025-11-25 | 7,340.00 | 7,360.00 | 7,120.00 | 7,360.00 | 7,360.00 | 24,539 |
| 2025-11-24 | 7,470.00 | 7,470.00 | 7,260.00 | 7,340.00 | 7,340.00 | 25,275 |
| 2025-11-21 | 7,440.00 | 7,540.00 | 7,220.00 | 7,490.00 | 7,490.00 | 14,564 |
| 2025-11-20 | 7,480.00 | 7,650.00 | 7,300.00 | 7,490.00 | 7,490.00 | 21,389 |
| 2025-11-19 | 7,450.00 | 7,510.00 | 7,290.00 | 7,480.00 | 7,480.00 | 17,303 |
| 2025-11-18 | 7,760.00 | 7,760.00 | 7,350.00 | 7,580.00 | 7,580.00 | 22,841 |
| 2025-11-17 | 8,000.00 | 8,010.00 | 7,600.00 | 7,760.00 | 7,760.00 | 31,410 |
| 2025-11-14 | 7,920.00 | 8,350.00 | 7,750.00 | 8,030.00 | 8,030.00 | 81,212 |
| 2025-11-13 | 7,620.00 | 7,950.00 | 7,550.00 | 7,950.00 | 7,950.00 | 35,690 |
| 2025-11-12 | 7,440.00 | 7,640.00 | 7,390.00 | 7,620.00 | 7,620.00 | 19,697 |
| 2025-11-11 | 7,400.00 | 7,480.00 | 7,290.00 | 7,440.00 | 7,440.00 | 11,767 |
| 2025-11-10 | 7,500.00 | 7,550.00 | 7,340.00 | 7,430.00 | 7,430.00 | 13,567 |
| 2025-11-07 | 7,490.00 | 7,490.00 | 7,200.00 | 7,340.00 | 7,340.00 | 25,723 |
| 2025-11-06 | 7,510.00 | 7,880.00 | 7,300.00 | 7,530.00 | 7,530.00 | 47,816 |
| 2025-11-05 | 7,750.00 | 7,750.00 | 7,140.00 | 7,530.00 | 7,530.00 | 78,901 |
| 2025-11-04 | 7,800.00 | 7,800.00 | 7,660.00 | 7,750.00 | 7,750.00 | 22,622 |
| 2025-11-03 | 7,760.00 | 7,930.00 | 7,730.00 | 7,800.00 | 7,800.00 | 47,891 |
| 2025-10-31 | 7,850.00 | 7,920.00 | 7,700.00 | 7,810.00 | 7,810.00 | 27,135 |
| 2025-10-30 | 8,030.00 | 8,270.00 | 7,620.00 | 7,800.00 | 7,800.00 | 59,822 |
| 2025-10-29 | 8,280.00 | 8,280.00 | 7,930.00 | 8,070.00 | 8,070.00 | 54,920 |
| 2025-10-28 | 8,220.00 | 8,360.00 | 8,010.00 | 8,250.00 | 8,250.00 | 39,091 |
| 2025-10-27 | 8,170.00 | 8,290.00 | 8,030.00 | 8,250.00 | 8,250.00 | 34,764 |
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.