Finemedix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,620.00 | 5,980.00 | 5,620.00 | 5,930.00 | 5,930.00 | 5,809 |
| 2026-10-16 | 6,000.00 | 6,000.00 | 5,720.00 | 5,950.00 | 5,950.00 | 4,204 |
| 2026-10-15 | 5,990.00 | 5,990.00 | 5,700.00 | 5,990.00 | 5,990.00 | 3,567 |
| 2026-10-14 | 6,140.00 | 6,150.00 | 5,610.00 | 6,000.00 | 6,000.00 | 7,787 |
| 2026-10-13 | 6,200.00 | 6,200.00 | 5,890.00 | 6,140.00 | 6,140.00 | 5,037 |
| 2026-10-12 | 6,250.00 | 6,250.00 | 5,880.00 | 6,200.00 | 6,200.00 | 6,656 |
| 2026-10-08 | 6,140.00 | 6,390.00 | 6,060.00 | 6,250.00 | 6,250.00 | 6,613 |
| 2026-10-07 | 6,190.00 | 6,290.00 | 6,020.00 | 6,200.00 | 6,200.00 | 9,681 |
| 2026-10-06 | 6,430.00 | 6,500.00 | 6,050.00 | 6,190.00 | 6,190.00 | 16,541 |
| 2026-10-02 | 6,300.00 | 6,300.00 | 6,160.00 | 6,250.00 | 6,250.00 | 3,438 |
| 2026-10-01 | 6,300.00 | 6,350.00 | 6,010.00 | 6,300.00 | 6,300.00 | 5,231 |
| 2026-09-30 | 6,250.00 | 6,450.00 | 6,020.00 | 6,350.00 | 6,350.00 | 9,298 |
| 2026-09-29 | 6,080.00 | 6,260.00 | 6,000.00 | 6,260.00 | 6,260.00 | 7,062 |
| 2026-09-28 | 6,280.00 | 6,410.00 | 6,000.00 | 6,270.00 | 6,270.00 | 5,211 |
| 2026-09-23 | 6,350.00 | 6,540.00 | 6,230.00 | 6,300.00 | 6,300.00 | 12,885 |
| 2026-09-22 | 6,300.00 | 6,300.00 | 6,170.00 | 6,290.00 | 6,290.00 | 4,980 |
| 2026-09-21 | 6,450.00 | 6,450.00 | 6,100.00 | 6,290.00 | 6,290.00 | 5,229 |
| 2026-09-18 | 6,110.00 | 6,240.00 | 6,000.00 | 6,230.00 | 6,230.00 | 6,945 |
| 2026-09-17 | 6,270.00 | 6,270.00 | 6,150.00 | 6,240.00 | 6,240.00 | 1,340 |
| 2026-09-16 | 6,300.00 | 6,300.00 | 6,000.00 | 6,270.00 | 6,270.00 | 2,678 |
| 2026-09-15 | 6,250.00 | 6,360.00 | 6,210.00 | 6,300.00 | 6,300.00 | 2,512 |
| 2026-09-14 | 6,440.00 | 6,440.00 | 6,100.00 | 6,360.00 | 6,360.00 | 2,814 |
| 2026-09-11 | 6,470.00 | 6,510.00 | 6,350.00 | 6,440.00 | 6,440.00 | 3,299 |
| 2026-09-10 | 6,470.00 | 6,470.00 | 6,380.00 | 6,460.00 | 6,460.00 | 1,680 |
| 2026-09-09 | 6,320.00 | 6,490.00 | 6,320.00 | 6,470.00 | 6,470.00 | 2,101 |
| 2026-09-08 | 6,610.00 | 6,610.00 | 6,360.00 | 6,500.00 | 6,500.00 | 6,072 |
| 2026-09-07 | 6,640.00 | 6,640.00 | 6,500.00 | 6,600.00 | 6,600.00 | 5,223 |
| 2026-09-04 | 6,700.00 | 6,770.00 | 6,530.00 | 6,650.00 | 6,650.00 | 9,121 |
| 2026-09-03 | 6,510.00 | 6,800.00 | 6,510.00 | 6,680.00 | 6,680.00 | 11,055 |
| 2026-09-02 | 6,400.00 | 6,500.00 | 6,320.00 | 6,500.00 | 6,500.00 | 5,537 |
| 2026-09-01 | 6,410.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 8,713 |
| 2026-08-31 | 6,500.00 | 6,500.00 | 6,250.00 | 6,500.00 | 6,500.00 | 9,788 |
| 2026-08-28 | 6,200.00 | 6,500.00 | 6,190.00 | 6,500.00 | 6,500.00 | 14,312 |
| 2026-08-27 | 6,120.00 | 6,240.00 | 6,020.00 | 6,200.00 | 6,200.00 | 11,088 |
| 2026-08-26 | 6,030.00 | 6,200.00 | 6,000.00 | 6,140.00 | 6,140.00 | 7,830 |
| 2026-08-25 | 6,010.00 | 6,110.00 | 5,800.00 | 6,090.00 | 6,090.00 | 14,191 |
| 2026-08-24 | 6,000.00 | 6,110.00 | 5,900.00 | 6,050.00 | 6,050.00 | 9,016 |
| 2026-08-21 | 6,160.00 | 6,180.00 | 5,850.00 | 6,110.00 | 6,110.00 | 7,933 |
| 2026-08-20 | 6,040.00 | 6,280.00 | 5,760.00 | 6,180.00 | 6,180.00 | 12,329 |
| 2026-08-19 | 5,820.00 | 6,000.00 | 5,750.00 | 6,000.00 | 6,000.00 | 8,163 |
| 2026-08-18 | 5,750.00 | 6,000.00 | 5,540.00 | 6,000.00 | 6,000.00 | 24,567 |
| 2026-08-14 | 5,480.00 | 5,840.00 | 5,410.00 | 5,790.00 | 5,790.00 | 15,545 |
| 2026-08-13 | 5,020.00 | 5,860.00 | 4,980.00 | 5,600.00 | 5,600.00 | 58,584 |
| 2026-08-12 | 4,920.00 | 5,020.00 | 4,825.00 | 5,020.00 | 5,020.00 | 4,332 |
| 2026-08-11 | 4,855.00 | 4,925.00 | 4,800.00 | 4,925.00 | 4,925.00 | 2,183 |
| 2026-08-10 | 4,830.00 | 4,910.00 | 4,800.00 | 4,900.00 | 4,900.00 | 3,168 |
| 2026-08-07 | 4,840.00 | 4,880.00 | 4,755.00 | 4,880.00 | 4,880.00 | 2,960 |
| 2026-08-06 | 4,830.00 | 4,890.00 | 4,750.00 | 4,880.00 | 4,880.00 | 9,217 |
| 2026-08-05 | 4,695.00 | 4,880.00 | 4,695.00 | 4,865.00 | 4,865.00 | 14,241 |
| 2026-08-04 | 4,390.00 | 4,695.00 | 4,390.00 | 4,695.00 | 4,695.00 | 11,688 |
| 2026-08-03 | 4,230.00 | 4,480.00 | 4,165.00 | 4,460.00 | 4,460.00 | 12,892 |
| 2026-07-31 | 4,225.00 | 4,265.00 | 4,050.00 | 4,230.00 | 4,230.00 | 13,092 |
| 2026-07-30 | 4,200.00 | 4,200.00 | 4,000.00 | 4,050.00 | 4,050.00 | 7,021 |
| 2026-07-29 | 4,200.00 | 4,240.00 | 3,905.00 | 4,050.00 | 4,050.00 | 15,254 |
| 2026-07-28 | 4,195.00 | 4,220.00 | 3,965.00 | 4,100.00 | 4,100.00 | 9,368 |
| 2026-07-27 | 4,280.00 | 4,280.00 | 4,080.00 | 4,155.00 | 4,155.00 | 10,319 |
| 2026-07-24 | 4,035.00 | 4,185.00 | 3,975.00 | 4,185.00 | 4,185.00 | 7,850 |
| 2026-07-23 | 4,130.00 | 4,310.00 | 4,030.00 | 4,200.00 | 4,200.00 | 12,747 |
| 2026-07-22 | 3,755.00 | 4,230.00 | 3,755.00 | 4,090.00 | 4,090.00 | 48,100 |
| 2026-07-21 | 3,805.00 | 3,990.00 | 3,795.00 | 3,900.00 | 3,900.00 | 11,624 |
Page 1 of 2 · 61 trading daysOlder →
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.