Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 1,515.00 | 1,530.00 | 1,450.00 | 1,475.00 | 1,475.00 | 204,973 |
| 2021-11-22 | 1,550.00 | 1,550.00 | 1,505.00 | 1,515.00 | 1,515.00 | 244,645 |
| 2021-11-19 | 1,545.00 | 1,550.00 | 1,510.00 | 1,535.00 | 1,535.00 | 206,275 |
| 2021-11-18 | 1,525.00 | 1,555.00 | 1,510.00 | 1,535.00 | 1,535.00 | 417,201 |
| 2021-11-17 | 1,490.00 | 1,520.00 | 1,475.00 | 1,515.00 | 1,515.00 | 683,923 |
| 2021-11-16 | 1,470.00 | 1,495.00 | 1,450.00 | 1,455.00 | 1,455.00 | 359,107 |
| 2021-11-15 | 1,415.00 | 1,465.00 | 1,405.00 | 1,450.00 | 1,450.00 | 361,380 |
| 2021-11-12 | 1,370.00 | 1,410.00 | 1,360.00 | 1,390.00 | 1,390.00 | 143,071 |
| 2021-11-11 | 1,375.00 | 1,420.00 | 1,345.00 | 1,375.00 | 1,375.00 | 353,925 |
| 2021-11-10 | 1,345.00 | 1,440.00 | 1,340.00 | 1,395.00 | 1,395.00 | 328,984 |
| 2021-11-09 | 1,340.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | 86,679 |
| 2021-11-08 | 1,345.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,340.00 | 98,472 |
| 2021-11-05 | 1,345.00 | 1,370.00 | 1,330.00 | 1,365.00 | 1,365.00 | 93,037 |
| 2021-11-04 | 1,345.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,355.00 | 154,226 |
| 2021-11-03 | 1,360.00 | 1,365.00 | 1,325.00 | 1,350.00 | 1,350.00 | 96,293 |
| 2021-11-02 | 1,320.00 | 1,355.00 | 1,315.00 | 1,350.00 | 1,350.00 | 138,000 |
| 2021-11-01 | 1,320.00 | 1,330.00 | 1,285.00 | 1,320.00 | 1,320.00 | 185,657 |
| 2021-10-29 | 1,305.00 | 1,390.00 | 1,305.00 | 1,330.00 | 1,330.00 | 394,780 |
| 2021-10-28 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 85,000 |
| 2021-10-27 | 1,335.00 | 1,340.00 | 1,290.00 | 1,305.00 | 1,305.00 | 97,665 |
| 2021-10-26 | 1,275.00 | 1,320.00 | 1,275.00 | 1,320.00 | 1,320.00 | 123,628 |
| 2021-10-25 | 1,275.00 | 1,285.00 | 1,250.00 | 1,285.00 | 1,285.00 | 26,695 |
| 2021-10-22 | 1,280.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,275.00 | 31,243 |
| 2021-10-21 | 1,290.00 | 1,310.00 | 1,265.00 | 1,280.00 | 1,280.00 | 45,678 |
| 2021-10-20 | 1,290.00 | 1,315.00 | 1,270.00 | 1,290.00 | 1,290.00 | 109,994 |
| 2021-10-19 | 1,305.00 | 1,320.00 | 1,280.00 | 1,285.00 | 1,285.00 | 62,034 |
| 2021-10-18 | 1,300.00 | 1,330.00 | 1,285.00 | 1,305.00 | 1,305.00 | 43,270 |
| 2021-10-15 | 1,305.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,300.00 | 48,436 |
| 2021-10-14 | 1,260.00 | 1,305.00 | 1,255.00 | 1,300.00 | 1,300.00 | 65,175 |
← NewerPage 21 of 21 · 1,229 trading days
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.