Fidelix Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,153.00 | 1,156.00 | 1,137.00 | 1,148.00 | 1,148.00 | 154,177 |
| 2025-07-25 | 1,151.00 | 1,211.00 | 1,149.00 | 1,152.00 | 1,152.00 | 372,809 |
| 2025-07-24 | 1,174.00 | 1,197.00 | 1,153.00 | 1,154.00 | 1,154.00 | 145,105 |
| 2025-07-23 | 1,189.00 | 1,240.00 | 1,167.00 | 1,173.00 | 1,173.00 | 184,463 |
| 2025-07-22 | 1,196.00 | 1,203.00 | 1,183.00 | 1,183.00 | 1,183.00 | 122,537 |
| 2025-07-21 | 1,181.00 | 1,244.00 | 1,181.00 | 1,195.00 | 1,195.00 | 112,392 |
| 2025-07-18 | 1,192.00 | 1,200.00 | 1,182.00 | 1,198.00 | 1,198.00 | 124,403 |
| 2025-07-17 | 1,195.00 | 1,195.00 | 1,179.00 | 1,185.00 | 1,185.00 | 124,524 |
| 2025-07-16 | 1,192.00 | 1,250.00 | 1,189.00 | 1,190.00 | 1,190.00 | 153,905 |
| 2025-07-15 | 1,196.00 | 1,217.00 | 1,184.00 | 1,203.00 | 1,203.00 | 222,836 |
| 2025-07-14 | 1,198.00 | 1,214.00 | 1,193.00 | 1,200.00 | 1,200.00 | 123,212 |
| 2025-07-11 | 1,200.00 | 1,217.00 | 1,195.00 | 1,205.00 | 1,205.00 | 88,683 |
| 2025-07-10 | 1,200.00 | 1,225.00 | 1,194.00 | 1,203.00 | 1,203.00 | 200,608 |
| 2025-07-09 | 1,199.00 | 1,206.00 | 1,196.00 | 1,197.00 | 1,197.00 | 86,930 |
| 2025-07-08 | 1,195.00 | 1,215.00 | 1,195.00 | 1,206.00 | 1,206.00 | 97,816 |
| 2025-07-07 | 1,223.00 | 1,223.00 | 1,199.00 | 1,205.00 | 1,205.00 | 184,573 |
| 2025-07-04 | 1,216.00 | 1,273.00 | 1,216.00 | 1,223.00 | 1,223.00 | 604,688 |
| 2025-07-03 | 1,204.00 | 1,223.00 | 1,201.00 | 1,219.00 | 1,219.00 | 129,712 |
| 2025-07-02 | 1,206.00 | 1,217.00 | 1,191.00 | 1,204.00 | 1,204.00 | 125,647 |
| 2025-07-01 | 1,203.00 | 1,221.00 | 1,203.00 | 1,210.00 | 1,210.00 | 101,412 |
| 2025-06-30 | 1,190.00 | 1,215.00 | 1,190.00 | 1,214.00 | 1,214.00 | 103,201 |
| 2025-06-27 | 1,191.00 | 1,210.00 | 1,188.00 | 1,190.00 | 1,190.00 | 148,217 |
| 2025-06-26 | 1,227.00 | 1,227.00 | 1,195.00 | 1,201.00 | 1,201.00 | 158,149 |
| 2025-06-25 | 1,233.00 | 1,236.00 | 1,221.00 | 1,227.00 | 1,227.00 | 119,099 |
| 2025-06-24 | 1,206.00 | 1,229.00 | 1,206.00 | 1,221.00 | 1,221.00 | 90,258 |
| 2025-06-23 | 1,210.00 | 1,210.00 | 1,185.00 | 1,204.00 | 1,204.00 | 146,483 |
| 2025-06-20 | 1,208.00 | 1,223.00 | 1,204.00 | 1,222.00 | 1,222.00 | 66,320 |
| 2025-06-19 | 1,217.00 | 1,219.00 | 1,200.00 | 1,214.00 | 1,214.00 | 111,972 |
| 2025-06-18 | 1,204.00 | 1,217.00 | 1,201.00 | 1,217.00 | 1,217.00 | 96,966 |
| 2025-06-17 | 1,214.00 | 1,225.00 | 1,201.00 | 1,204.00 | 1,204.00 | 135,863 |
| 2025-06-16 | 1,219.00 | 1,223.00 | 1,198.00 | 1,214.00 | 1,214.00 | 104,862 |
| 2025-06-13 | 1,232.00 | 1,238.00 | 1,204.00 | 1,220.00 | 1,220.00 | 258,337 |
| 2025-06-12 | 1,287.00 | 1,287.00 | 1,228.00 | 1,237.00 | 1,237.00 | 391,474 |
| 2025-06-11 | 1,231.00 | 1,253.00 | 1,231.00 | 1,247.00 | 1,247.00 | 295,615 |
| 2025-06-10 | 1,231.00 | 1,241.00 | 1,210.00 | 1,229.00 | 1,229.00 | 153,150 |
| 2025-06-09 | 1,232.00 | 1,242.00 | 1,201.00 | 1,231.00 | 1,231.00 | 177,287 |
| 2025-06-05 | 1,231.00 | 1,247.00 | 1,218.00 | 1,231.00 | 1,231.00 | 153,096 |
| 2025-06-04 | 1,216.00 | 1,240.00 | 1,209.00 | 1,231.00 | 1,231.00 | 78,424 |
| 2025-06-02 | 1,214.00 | 1,214.00 | 1,195.00 | 1,207.00 | 1,207.00 | 87,531 |
| 2025-05-30 | 1,214.00 | 1,220.00 | 1,200.00 | 1,202.00 | 1,202.00 | 116,613 |
| 2025-05-29 | 1,209.00 | 1,219.00 | 1,205.00 | 1,214.00 | 1,214.00 | 104,472 |
| 2025-05-28 | 1,191.00 | 1,247.00 | 1,191.00 | 1,213.00 | 1,213.00 | 113,718 |
| 2025-05-27 | 1,190.00 | 1,203.00 | 1,184.00 | 1,187.00 | 1,187.00 | 113,665 |
| 2025-05-26 | 1,194.00 | 1,199.00 | 1,185.00 | 1,190.00 | 1,190.00 | 95,366 |
| 2025-05-23 | 1,184.00 | 1,206.00 | 1,181.00 | 1,189.00 | 1,189.00 | 82,256 |
| 2025-05-22 | 1,220.00 | 1,220.00 | 1,165.00 | 1,184.00 | 1,184.00 | 139,752 |
| 2025-05-21 | 1,221.00 | 1,228.00 | 1,197.00 | 1,198.00 | 1,198.00 | 76,161 |
| 2025-05-20 | 1,201.00 | 1,223.00 | 1,201.00 | 1,212.00 | 1,212.00 | 44,984 |
| 2025-05-19 | 1,230.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | 88,214 |
| 2025-05-16 | 1,270.00 | 1,276.00 | 1,228.00 | 1,230.00 | 1,230.00 | 154,173 |
| 2025-05-15 | 1,294.00 | 1,303.00 | 1,267.00 | 1,270.00 | 1,270.00 | 122,473 |
| 2025-05-14 | 1,298.00 | 1,300.00 | 1,285.00 | 1,294.00 | 1,294.00 | 92,916 |
| 2025-05-13 | 1,290.00 | 1,310.00 | 1,287.00 | 1,290.00 | 1,290.00 | 117,227 |
| 2025-05-12 | 1,288.00 | 1,302.00 | 1,260.00 | 1,287.00 | 1,287.00 | 131,353 |
| 2025-05-09 | 1,287.00 | 1,298.00 | 1,274.00 | 1,288.00 | 1,288.00 | 76,043 |
| 2025-05-08 | 1,271.00 | 1,295.00 | 1,271.00 | 1,287.00 | 1,287.00 | 188,594 |
| 2025-05-07 | 1,254.00 | 1,285.00 | 1,246.00 | 1,281.00 | 1,281.00 | 149,713 |
| 2025-05-02 | 1,264.00 | 1,267.00 | 1,245.00 | 1,246.00 | 1,246.00 | 128,633 |
| 2025-04-30 | 1,282.00 | 1,285.00 | 1,254.00 | 1,264.00 | 1,264.00 | 186,726 |
| 2025-04-29 | 1,301.00 | 1,302.00 | 1,283.00 | 1,286.00 | 1,286.00 | 198,316 |
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.