Finemedix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,190.00 | 8,280.00 | 8,050.00 | 8,180.00 | 8,180.00 | 16,360 |
| 2025-10-22 | 8,190.00 | 8,190.00 | 7,950.00 | 8,190.00 | 8,190.00 | 19,473 |
| 2025-10-21 | 8,240.00 | 8,250.00 | 8,080.00 | 8,110.00 | 8,110.00 | 26,929 |
| 2025-10-20 | 8,310.00 | 8,650.00 | 8,150.00 | 8,240.00 | 8,240.00 | 25,111 |
| 2025-10-17 | 8,380.00 | 8,640.00 | 8,140.00 | 8,350.00 | 8,350.00 | 46,180 |
| 2025-10-16 | 8,390.00 | 8,460.00 | 8,250.00 | 8,380.00 | 8,380.00 | 29,808 |
| 2025-10-15 | 8,310.00 | 8,390.00 | 8,140.00 | 8,380.00 | 8,380.00 | 22,966 |
| 2025-10-14 | 8,170.00 | 8,320.00 | 8,100.00 | 8,280.00 | 8,280.00 | 42,018 |
| 2025-10-13 | 8,270.00 | 8,380.00 | 8,050.00 | 8,170.00 | 8,170.00 | 30,838 |
| 2025-10-10 | 8,290.00 | 8,360.00 | 8,160.00 | 8,280.00 | 8,280.00 | 36,242 |
| 2025-10-02 | 8,600.00 | 8,690.00 | 8,270.00 | 8,310.00 | 8,310.00 | 64,797 |
| 2025-10-01 | 8,550.00 | 8,750.00 | 8,450.00 | 8,590.00 | 8,590.00 | 33,072 |
| 2025-09-30 | 8,600.00 | 8,920.00 | 8,430.00 | 8,550.00 | 8,550.00 | 63,038 |
| 2025-09-29 | 9,130.00 | 9,190.00 | 8,470.00 | 8,600.00 | 8,600.00 | 95,745 |
| 2025-09-26 | 9,180.00 | 9,300.00 | 8,900.00 | 9,050.00 | 9,050.00 | 111,071 |
| 2025-09-25 | 8,610.00 | 9,530.00 | 8,600.00 | 9,200.00 | 9,200.00 | 504,330 |
| 2025-09-24 | 8,150.00 | 9,200.00 | 8,020.00 | 8,720.00 | 8,720.00 | 980,396 |
| 2025-09-23 | 8,220.00 | 8,250.00 | 8,080.00 | 8,150.00 | 8,150.00 | 22,338 |
| 2025-09-22 | 8,170.00 | 8,300.00 | 8,120.00 | 8,200.00 | 8,200.00 | 25,424 |
| 2025-09-19 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 0 |
| 2025-09-18 | 8,140.00 | 8,300.00 | 8,140.00 | 8,240.00 | 8,240.00 | 30,027 |
| 2025-09-17 | 8,110.00 | 8,300.00 | 8,020.00 | 8,150.00 | 8,150.00 | 43,884 |
| 2025-09-16 | 8,170.00 | 8,270.00 | 8,050.00 | 8,110.00 | 8,110.00 | 52,702 |
| 2025-09-15 | 8,370.00 | 8,370.00 | 8,110.00 | 8,240.00 | 8,240.00 | 41,429 |
| 2025-09-12 | 8,440.00 | 8,890.00 | 8,180.00 | 8,330.00 | 8,330.00 | 210,486 |
| 2025-09-11 | 8,250.00 | 8,340.00 | 8,110.00 | 8,260.00 | 8,260.00 | 52,667 |
| 2025-09-10 | 8,050.00 | 8,310.00 | 7,990.00 | 8,260.00 | 8,260.00 | 64,520 |
| 2025-09-09 | 8,070.00 | 8,200.00 | 7,980.00 | 8,050.00 | 8,050.00 | 76,249 |
| 2025-09-08 | 8,120.00 | 8,280.00 | 7,990.00 | 8,040.00 | 8,040.00 | 104,001 |
| 2025-09-05 | 7,910.00 | 8,370.00 | 7,850.00 | 8,140.00 | 8,140.00 | 151,859 |
| 2025-09-04 | 7,770.00 | 7,950.00 | 7,700.00 | 7,910.00 | 7,910.00 | 114,006 |
| 2025-09-03 | 7,910.00 | 7,960.00 | 7,550.00 | 7,720.00 | 7,720.00 | 202,052 |
| 2025-09-02 | 8,100.00 | 9,200.00 | 7,780.00 | 7,870.00 | 7,870.00 | 3,394,345 |
| 2025-09-01 | 7,630.00 | 7,680.00 | 7,350.00 | 7,450.00 | 7,450.00 | 54,490 |
| 2025-08-29 | 7,740.00 | 7,920.00 | 7,530.00 | 7,660.00 | 7,660.00 | 29,210 |
| 2025-08-28 | 7,820.00 | 7,970.00 | 7,730.00 | 7,730.00 | 7,730.00 | 34,057 |
| 2025-08-27 | 8,010.00 | 8,130.00 | 7,940.00 | 7,970.00 | 7,970.00 | 45,015 |
| 2025-08-26 | 8,000.00 | 8,250.00 | 7,920.00 | 8,120.00 | 8,120.00 | 72,827 |
| 2025-08-25 | 7,700.00 | 8,710.00 | 7,620.00 | 8,120.00 | 8,120.00 | 630,004 |
| 2025-08-22 | 7,340.00 | 7,890.00 | 7,340.00 | 7,700.00 | 7,700.00 | 48,662 |
| 2025-08-21 | 7,430.00 | 7,550.00 | 7,360.00 | 7,380.00 | 7,380.00 | 22,381 |
| 2025-08-20 | 7,620.00 | 7,690.00 | 7,380.00 | 7,430.00 | 7,430.00 | 52,762 |
| 2025-08-19 | 7,690.00 | 7,750.00 | 7,560.00 | 7,670.00 | 7,670.00 | 21,985 |
| 2025-08-18 | 7,910.00 | 7,910.00 | 7,690.00 | 7,710.00 | 7,710.00 | 35,663 |
| 2025-08-14 | 8,110.00 | 8,110.00 | 7,820.00 | 7,920.00 | 7,920.00 | 54,914 |
| 2025-08-13 | 7,790.00 | 8,200.00 | 7,790.00 | 8,040.00 | 8,040.00 | 115,347 |
| 2025-08-12 | 7,750.00 | 7,900.00 | 7,710.00 | 7,790.00 | 7,790.00 | 20,575 |
| 2025-08-11 | 7,880.00 | 7,930.00 | 7,780.00 | 7,790.00 | 7,790.00 | 23,972 |
| 2025-08-08 | 7,880.00 | 7,950.00 | 7,710.00 | 7,880.00 | 7,880.00 | 54,052 |
| 2025-08-07 | 7,630.00 | 8,080.00 | 7,630.00 | 7,770.00 | 7,770.00 | 149,668 |
| 2025-08-06 | 7,570.00 | 7,680.00 | 7,490.00 | 7,660.00 | 7,660.00 | 18,596 |
| 2025-08-05 | 7,570.00 | 7,760.00 | 7,470.00 | 7,570.00 | 7,570.00 | 26,110 |
| 2025-08-04 | 7,480.00 | 7,620.00 | 7,410.00 | 7,540.00 | 7,540.00 | 30,012 |
| 2025-08-01 | 7,600.00 | 7,680.00 | 7,390.00 | 7,420.00 | 7,420.00 | 41,537 |
| 2025-07-31 | 7,440.00 | 7,670.00 | 7,390.00 | 7,600.00 | 7,600.00 | 23,701 |
| 2025-07-30 | 7,450.00 | 7,580.00 | 7,430.00 | 7,480.00 | 7,480.00 | 20,147 |
| 2025-07-29 | 7,430.00 | 7,510.00 | 7,320.00 | 7,470.00 | 7,470.00 | 24,277 |
| 2025-07-28 | 7,590.00 | 7,650.00 | 7,430.00 | 7,490.00 | 7,490.00 | 37,273 |
| 2025-07-25 | 7,710.00 | 7,710.00 | 7,430.00 | 7,510.00 | 7,510.00 | 37,955 |
| 2025-07-24 | 7,640.00 | 7,910.00 | 7,560.00 | 7,680.00 | 7,680.00 | 74,977 |
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.