Finemedix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,990.00 | 9,010.00 | 8,650.00 | 8,700.00 | 8,700.00 | 87,279 |
| 2025-04-23 | 9,060.00 | 9,230.00 | 8,810.00 | 8,920.00 | 8,920.00 | 74,089 |
| 2025-04-22 | 9,130.00 | 9,300.00 | 8,950.00 | 9,020.00 | 9,020.00 | 114,004 |
| 2025-04-21 | 8,470.00 | 9,440.00 | 8,390.00 | 9,300.00 | 9,300.00 | 492,193 |
| 2025-04-18 | 8,150.00 | 8,780.00 | 8,040.00 | 8,480.00 | 8,480.00 | 218,172 |
| 2025-04-17 | 8,010.00 | 8,250.00 | 7,980.00 | 8,110.00 | 8,110.00 | 56,676 |
| 2025-04-16 | 8,500.00 | 8,510.00 | 8,070.00 | 8,130.00 | 8,130.00 | 78,703 |
| 2025-04-15 | 8,320.00 | 8,410.00 | 8,200.00 | 8,330.00 | 8,330.00 | 94,176 |
| 2025-04-14 | 8,180.00 | 8,350.00 | 7,910.00 | 8,290.00 | 8,290.00 | 104,537 |
| 2025-04-11 | 7,460.00 | 8,200.00 | 7,350.00 | 8,180.00 | 8,180.00 | 147,502 |
| 2025-04-10 | 7,520.00 | 7,750.00 | 7,430.00 | 7,580.00 | 7,580.00 | 87,407 |
| 2025-04-09 | 7,500.00 | 7,550.00 | 7,130.00 | 7,210.00 | 7,210.00 | 105,795 |
| 2025-04-08 | 7,800.00 | 8,060.00 | 7,400.00 | 7,550.00 | 7,550.00 | 112,927 |
| 2025-04-07 | 7,930.00 | 7,960.00 | 7,400.00 | 7,400.00 | 7,400.00 | 118,879 |
| 2025-04-04 | 8,220.00 | 8,540.00 | 8,060.00 | 8,180.00 | 8,180.00 | 131,555 |
| 2025-04-03 | 8,550.00 | 8,800.00 | 8,380.00 | 8,380.00 | 8,380.00 | 99,911 |
| 2025-04-02 | 8,760.00 | 8,950.00 | 8,450.00 | 8,770.00 | 8,770.00 | 120,493 |
| 2025-04-01 | 8,360.00 | 9,070.00 | 8,360.00 | 8,740.00 | 8,740.00 | 139,527 |
| 2025-03-31 | 8,950.00 | 8,950.00 | 8,340.00 | 8,400.00 | 8,400.00 | 108,283 |
| 2025-03-28 | 9,280.00 | 9,340.00 | 8,870.00 | 8,950.00 | 8,950.00 | 132,013 |
| 2025-03-27 | 9,460.00 | 9,760.00 | 9,290.00 | 9,360.00 | 9,360.00 | 123,945 |
| 2025-03-26 | 9,870.00 | 9,930.00 | 9,410.00 | 9,660.00 | 9,660.00 | 146,799 |
| 2025-03-25 | 10,240.00 | 10,380.00 | 9,910.00 | 9,910.00 | 9,910.00 | 168,924 |
| 2025-03-24 | 10,000.00 | 10,680.00 | 9,870.00 | 10,330.00 | 10,330.00 | 388,795 |
| 2025-03-21 | 10,070.00 | 10,330.00 | 9,830.00 | 10,070.00 | 10,070.00 | 218,900 |
| 2025-03-20 | 10,760.00 | 10,860.00 | 10,010.00 | 10,190.00 | 10,190.00 | 362,852 |
| 2025-03-19 | 10,620.00 | 11,270.00 | 10,360.00 | 10,860.00 | 10,860.00 | 850,098 |
| 2025-03-18 | 10,600.00 | 11,390.00 | 10,240.00 | 10,670.00 | 10,670.00 | 1,353,830 |
| 2025-03-17 | 11,100.00 | 11,220.00 | 10,600.00 | 10,640.00 | 10,640.00 | 507,785 |
| 2025-03-14 | 10,980.00 | 11,700.00 | 10,870.00 | 11,100.00 | 11,100.00 | 1,327,627 |
| 2025-03-13 | 10,900.00 | 12,470.00 | 10,540.00 | 10,970.00 | 10,970.00 | 7,467,370 |
| 2025-03-12 | 9,150.00 | 11,520.00 | 9,010.00 | 10,800.00 | 10,800.00 | 8,949,474 |
| 2025-03-11 | 10,000.00 | 10,200.00 | 8,830.00 | 9,200.00 | 9,200.00 | 4,225,771 |
| 2025-03-10 | 7,650.00 | 9,160.00 | 7,600.00 | 9,160.00 | 9,160.00 | 1,601,621 |
| 2025-03-07 | 7,450.00 | 7,450.00 | 7,020.00 | 7,050.00 | 7,050.00 | 73,339 |
| 2025-03-06 | 7,400.00 | 7,550.00 | 7,350.00 | 7,460.00 | 7,460.00 | 49,529 |
| 2025-03-05 | 7,360.00 | 7,510.00 | 7,320.00 | 7,330.00 | 7,330.00 | 37,970 |
| 2025-03-04 | 7,430.00 | 7,500.00 | 7,300.00 | 7,410.00 | 7,410.00 | 48,540 |
| 2025-02-28 | 7,700.00 | 7,820.00 | 7,520.00 | 7,580.00 | 7,580.00 | 79,077 |
| 2025-02-27 | 8,130.00 | 8,140.00 | 7,850.00 | 7,850.00 | 7,850.00 | 64,940 |
| 2025-02-26 | 8,000.00 | 8,270.00 | 7,780.00 | 8,020.00 | 8,020.00 | 100,445 |
| 2025-02-25 | 8,100.00 | 8,130.00 | 7,850.00 | 7,910.00 | 7,910.00 | 90,337 |
| 2025-02-24 | 8,070.00 | 8,250.00 | 7,980.00 | 8,140.00 | 8,140.00 | 87,604 |
| 2025-02-21 | 8,360.00 | 8,470.00 | 8,200.00 | 8,250.00 | 8,250.00 | 132,213 |
| 2025-02-20 | 8,470.00 | 9,210.00 | 8,240.00 | 8,270.00 | 8,270.00 | 797,077 |
| 2025-02-19 | 8,900.00 | 8,960.00 | 8,280.00 | 8,330.00 | 8,330.00 | 338,839 |
| 2025-02-18 | 7,810.00 | 9,000.00 | 7,810.00 | 8,790.00 | 8,790.00 | 1,737,463 |
| 2025-02-17 | 7,610.00 | 7,880.00 | 7,500.00 | 7,770.00 | 7,770.00 | 95,531 |
| 2025-02-14 | 8,010.00 | 8,080.00 | 7,600.00 | 7,610.00 | 7,610.00 | 115,903 |
| 2025-02-13 | 7,650.00 | 8,540.00 | 7,530.00 | 8,000.00 | 8,000.00 | 314,905 |
| 2025-02-12 | 8,060.00 | 8,090.00 | 7,550.00 | 7,660.00 | 7,660.00 | 148,299 |
| 2025-02-11 | 8,150.00 | 8,350.00 | 8,060.00 | 8,130.00 | 8,130.00 | 135,415 |
| 2025-02-10 | 7,850.00 | 8,590.00 | 7,710.00 | 8,180.00 | 8,180.00 | 241,983 |
| 2025-02-07 | 7,710.00 | 7,880.00 | 7,650.00 | 7,820.00 | 7,820.00 | 76,397 |
| 2025-02-06 | 7,790.00 | 7,950.00 | 7,690.00 | 7,690.00 | 7,690.00 | 133,634 |
| 2025-02-05 | 7,610.00 | 7,980.00 | 7,610.00 | 7,750.00 | 7,750.00 | 211,276 |
| 2025-02-04 | 7,450.00 | 7,840.00 | 7,450.00 | 7,550.00 | 7,550.00 | 232,897 |
| 2025-02-03 | 8,010.00 | 9,900.00 | 7,230.00 | 7,580.00 | 7,580.00 | 1,160,831 |
| 2025-01-31 | 8,770.00 | 8,800.00 | 8,040.00 | 8,160.00 | 8,160.00 | 255,317 |
| 2025-01-24 | 8,980.00 | 9,200.00 | 8,800.00 | 8,880.00 | 8,880.00 | 75,871 |
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.