Finemedix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,640.00 | 7,910.00 | 7,560.00 | 7,680.00 | 7,680.00 | 74,977 |
| 2025-07-23 | 7,370.00 | 7,760.00 | 7,360.00 | 7,640.00 | 7,640.00 | 63,114 |
| 2025-07-22 | 7,680.00 | 7,680.00 | 7,370.00 | 7,370.00 | 7,370.00 | 34,202 |
| 2025-07-21 | 7,600.00 | 7,680.00 | 7,500.00 | 7,540.00 | 7,540.00 | 39,998 |
| 2025-07-18 | 7,680.00 | 7,830.00 | 7,580.00 | 7,640.00 | 7,640.00 | 54,942 |
| 2025-07-17 | 7,410.00 | 7,940.00 | 7,370.00 | 7,750.00 | 7,750.00 | 137,492 |
| 2025-07-16 | 7,460.00 | 7,470.00 | 7,350.00 | 7,450.00 | 7,450.00 | 23,541 |
| 2025-07-15 | 7,490.00 | 7,490.00 | 7,370.00 | 7,460.00 | 7,460.00 | 23,015 |
| 2025-07-14 | 7,590.00 | 7,680.00 | 7,460.00 | 7,520.00 | 7,520.00 | 35,308 |
| 2025-07-11 | 7,460.00 | 7,640.00 | 7,440.00 | 7,610.00 | 7,610.00 | 46,544 |
| 2025-07-10 | 7,410.00 | 7,500.00 | 7,360.00 | 7,460.00 | 7,460.00 | 30,906 |
| 2025-07-09 | 7,320.00 | 7,540.00 | 7,290.00 | 7,400.00 | 7,400.00 | 54,967 |
| 2025-07-08 | 7,260.00 | 7,380.00 | 7,250.00 | 7,320.00 | 7,320.00 | 27,826 |
| 2025-07-07 | 7,270.00 | 7,380.00 | 7,260.00 | 7,320.00 | 7,320.00 | 20,800 |
| 2025-07-04 | 7,320.00 | 7,380.00 | 7,230.00 | 7,330.00 | 7,330.00 | 19,179 |
| 2025-07-03 | 7,200.00 | 7,340.00 | 7,130.00 | 7,310.00 | 7,310.00 | 35,808 |
| 2025-07-02 | 7,260.00 | 7,280.00 | 7,050.00 | 7,130.00 | 7,130.00 | 62,210 |
| 2025-07-01 | 7,350.00 | 7,470.00 | 7,190.00 | 7,260.00 | 7,260.00 | 68,216 |
| 2025-06-30 | 7,400.00 | 7,600.00 | 7,340.00 | 7,400.00 | 7,400.00 | 64,476 |
| 2025-06-27 | 7,560.00 | 7,560.00 | 7,340.00 | 7,350.00 | 7,350.00 | 46,002 |
| 2025-06-26 | 7,410.00 | 7,610.00 | 7,260.00 | 7,510.00 | 7,510.00 | 83,402 |
| 2025-06-25 | 7,540.00 | 7,540.00 | 7,350.00 | 7,420.00 | 7,420.00 | 44,743 |
| 2025-06-24 | 7,400.00 | 7,550.00 | 7,400.00 | 7,490.00 | 7,490.00 | 55,476 |
| 2025-06-23 | 7,600.00 | 7,610.00 | 7,340.00 | 7,370.00 | 7,370.00 | 87,450 |
| 2025-06-20 | 7,540.00 | 7,760.00 | 7,430.00 | 7,660.00 | 7,660.00 | 106,947 |
| 2025-06-19 | 7,460.00 | 7,570.00 | 7,400.00 | 7,570.00 | 7,570.00 | 50,175 |
| 2025-06-18 | 7,410.00 | 7,520.00 | 7,370.00 | 7,500.00 | 7,500.00 | 37,333 |
| 2025-06-17 | 7,530.00 | 7,700.00 | 7,390.00 | 7,470.00 | 7,470.00 | 87,239 |
| 2025-06-16 | 7,530.00 | 7,650.00 | 7,450.00 | 7,530.00 | 7,530.00 | 43,353 |
| 2025-06-13 | 7,970.00 | 8,020.00 | 7,470.00 | 7,590.00 | 7,590.00 | 151,379 |
| 2025-06-12 | 8,110.00 | 8,110.00 | 7,970.00 | 7,980.00 | 7,980.00 | 63,964 |
| 2025-06-11 | 8,150.00 | 8,200.00 | 8,100.00 | 8,120.00 | 8,120.00 | 59,718 |
| 2025-06-10 | 8,110.00 | 8,210.00 | 8,050.00 | 8,150.00 | 8,150.00 | 50,507 |
| 2025-06-09 | 8,320.00 | 8,350.00 | 7,960.00 | 8,150.00 | 8,150.00 | 117,074 |
| 2025-06-05 | 8,210.00 | 8,450.00 | 8,160.00 | 8,360.00 | 8,360.00 | 111,245 |
| 2025-06-04 | 8,330.00 | 8,450.00 | 8,160.00 | 8,300.00 | 8,300.00 | 145,182 |
| 2025-06-02 | 8,280.00 | 8,420.00 | 8,110.00 | 8,330.00 | 8,330.00 | 141,166 |
| 2025-05-30 | 8,690.00 | 8,690.00 | 8,260.00 | 8,280.00 | 8,280.00 | 271,643 |
| 2025-05-29 | 8,720.00 | 9,080.00 | 8,630.00 | 8,710.00 | 8,710.00 | 434,193 |
| 2025-05-28 | 9,280.00 | 9,730.00 | 8,630.00 | 8,630.00 | 8,630.00 | 1,406,067 |
| 2025-05-27 | 7,710.00 | 10,060.00 | 7,570.00 | 9,300.00 | 9,300.00 | 7,563,756 |
| 2025-05-26 | 6,900.00 | 8,400.00 | 6,870.00 | 7,740.00 | 7,740.00 | 1,707,598 |
| 2025-05-23 | 7,100.00 | 7,180.00 | 6,980.00 | 6,980.00 | 6,980.00 | 61,820 |
| 2025-05-22 | 7,370.00 | 7,440.00 | 7,060.00 | 7,090.00 | 7,090.00 | 58,529 |
| 2025-05-21 | 7,130.00 | 7,460.00 | 7,130.00 | 7,360.00 | 7,360.00 | 53,918 |
| 2025-05-20 | 7,060.00 | 7,200.00 | 6,980.00 | 7,110.00 | 7,110.00 | 51,255 |
| 2025-05-19 | 7,110.00 | 7,290.00 | 7,060.00 | 7,060.00 | 7,060.00 | 76,739 |
| 2025-05-16 | 7,350.00 | 7,410.00 | 7,190.00 | 7,190.00 | 7,190.00 | 45,755 |
| 2025-05-15 | 7,540.00 | 7,580.00 | 7,270.00 | 7,350.00 | 7,350.00 | 88,679 |
| 2025-05-14 | 7,790.00 | 7,790.00 | 7,510.00 | 7,590.00 | 7,590.00 | 103,213 |
| 2025-05-13 | 7,920.00 | 7,920.00 | 7,710.00 | 7,740.00 | 7,740.00 | 29,038 |
| 2025-05-12 | 7,800.00 | 7,980.00 | 7,745.00 | 7,780.00 | 7,780.00 | 30,456 |
| 2025-05-09 | 8,080.00 | 8,080.00 | 7,750.00 | 7,780.00 | 7,780.00 | 38,070 |
| 2025-05-08 | 8,000.00 | 8,060.00 | 7,840.00 | 7,890.00 | 7,890.00 | 39,309 |
| 2025-05-07 | 8,100.00 | 8,100.00 | 7,660.00 | 7,870.00 | 7,870.00 | 69,385 |
| 2025-05-02 | 7,820.00 | 8,100.00 | 7,710.00 | 7,990.00 | 7,990.00 | 35,557 |
| 2025-04-30 | 8,390.00 | 8,390.00 | 7,740.00 | 7,800.00 | 7,800.00 | 101,559 |
| 2025-04-29 | 8,160.00 | 8,490.00 | 8,100.00 | 8,390.00 | 8,390.00 | 46,862 |
| 2025-04-28 | 8,580.00 | 8,680.00 | 8,100.00 | 8,110.00 | 8,110.00 | 121,537 |
| 2025-04-25 | 8,700.00 | 8,880.00 | 8,560.00 | 8,580.00 | 8,580.00 | 52,156 |
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.