Finetechnix. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,280.00 | 1,280.00 | 1,200.00 | 1,230.00 | 1,230.00 | 40,567 |
| 2026-07-23 | 1,272.00 | 1,318.00 | 1,251.00 | 1,270.00 | 1,270.00 | 65,376 |
| 2026-07-22 | 1,320.00 | 1,346.00 | 1,279.00 | 1,315.00 | 1,315.00 | 31,803 |
| 2026-07-21 | 1,312.00 | 1,430.00 | 1,235.00 | 1,307.00 | 1,307.00 | 92,420 |
| 2026-07-20 | 1,389.00 | 1,399.00 | 1,252.00 | 1,300.00 | 1,300.00 | 37,319 |
| 2026-07-16 | 1,308.00 | 1,390.00 | 1,308.00 | 1,365.00 | 1,365.00 | 40,374 |
| 2026-07-15 | 1,269.00 | 1,338.00 | 1,252.00 | 1,336.00 | 1,336.00 | 19,230 |
| 2026-07-14 | 1,254.00 | 1,279.00 | 1,215.00 | 1,270.00 | 1,270.00 | 25,923 |
| 2026-07-13 | 1,300.00 | 1,344.00 | 1,198.00 | 1,254.00 | 1,254.00 | 43,652 |
| 2026-07-10 | 1,300.00 | 1,327.00 | 1,265.00 | 1,317.00 | 1,317.00 | 31,212 |
| 2026-07-09 | 1,319.00 | 1,319.00 | 1,240.00 | 1,279.00 | 1,279.00 | 37,069 |
| 2026-07-08 | 1,351.00 | 1,441.00 | 1,268.00 | 1,271.00 | 1,271.00 | 73,834 |
| 2026-07-07 | 1,353.00 | 1,484.00 | 1,331.00 | 1,410.00 | 1,410.00 | 151,851 |
| 2026-07-06 | 1,320.00 | 1,548.00 | 1,234.00 | 1,353.00 | 1,353.00 | 279,693 |
| 2026-07-03 | 1,121.00 | 1,270.00 | 1,121.00 | 1,239.00 | 1,239.00 | 46,816 |
| 2026-07-02 | 1,098.00 | 1,390.00 | 1,050.00 | 1,194.00 | 1,194.00 | 265,585 |
| 2026-07-01 | 1,197.00 | 1,237.00 | 1,068.00 | 1,098.00 | 1,098.00 | 68,337 |
| 2026-06-30 | 1,092.00 | 1,194.00 | 1,016.00 | 1,129.00 | 1,129.00 | 174,636 |
| 2026-06-29 | 1,096.00 | 1,159.00 | 1,085.00 | 1,087.00 | 1,087.00 | 152,398 |
| 2026-06-26 | 1,010.00 | 1,307.00 | 1,003.00 | 1,170.00 | 1,170.00 | 1,049,594 |
| 2026-06-25 | 1,084.00 | 1,100.00 | 1,001.00 | 1,006.00 | 1,006.00 | 54,310 |
| 2026-06-24 | 1,088.00 | 1,113.00 | 1,050.00 | 1,084.00 | 1,084.00 | 26,359 |
| 2026-06-23 | 1,185.00 | 1,189.00 | 1,051.00 | 1,088.00 | 1,088.00 | 117,455 |
| 2026-06-22 | 1,191.00 | 1,247.00 | 1,159.00 | 1,191.00 | 1,191.00 | 67,748 |
| 2026-06-19 | 1,232.00 | 1,299.00 | 1,141.00 | 1,191.00 | 1,191.00 | 87,693 |
| 2026-06-18 | 1,350.00 | 1,350.00 | 1,217.00 | 1,220.00 | 1,220.00 | 37,062 |
| 2026-06-17 | 1,314.00 | 1,314.00 | 1,250.00 | 1,273.00 | 1,273.00 | 30,967 |
| 2026-06-16 | 1,340.00 | 1,368.00 | 1,260.00 | 1,266.00 | 1,266.00 | 52,840 |
| 2026-06-15 | 1,260.00 | 1,350.00 | 1,213.00 | 1,340.00 | 1,340.00 | 146,895 |
| 2026-06-12 | 1,279.00 | 1,355.00 | 1,250.00 | 1,260.00 | 1,260.00 | 84,696 |
| 2026-06-11 | 1,152.00 | 1,376.00 | 1,152.00 | 1,279.00 | 1,279.00 | 253,772 |
| 2026-06-10 | 1,308.00 | 1,325.00 | 1,178.00 | 1,178.00 | 1,178.00 | 130,271 |
| 2026-06-09 | 1,350.00 | 1,400.00 | 1,229.00 | 1,286.00 | 1,286.00 | 213,103 |
| 2026-06-08 | 1,352.00 | 1,399.00 | 1,211.00 | 1,355.00 | 1,355.00 | 96,049 |
| 2026-06-05 | 1,457.00 | 1,483.00 | 1,320.00 | 1,352.00 | 1,352.00 | 231,041 |
| 2026-06-04 | 1,549.00 | 1,630.00 | 1,456.00 | 1,483.00 | 1,483.00 | 117,663 |
| 2026-06-02 | 1,500.00 | 1,590.00 | 1,411.00 | 1,549.00 | 1,549.00 | 178,395 |
| 2026-06-01 | 1,670.00 | 1,670.00 | 1,500.00 | 1,521.00 | 1,521.00 | 260,446 |
| 2026-05-29 | 1,598.00 | 1,757.00 | 1,570.00 | 1,613.00 | 1,613.00 | 334,195 |
| 2026-05-28 | 2,150.00 | 2,150.00 | 1,485.00 | 1,555.00 | 1,555.00 | 5,523,747 |
| 2026-05-27 | 2,165.00 | 2,165.00 | 2,045.00 | 2,120.00 | 2,120.00 | 401,394 |
| 2026-05-26 | 2,185.00 | 2,185.00 | 2,095.00 | 2,170.00 | 2,170.00 | 182,082 |
| 2026-05-22 | 2,210.00 | 2,240.00 | 2,135.00 | 2,185.00 | 2,185.00 | 366,676 |
| 2026-05-21 | 2,165.00 | 2,360.00 | 2,100.00 | 2,245.00 | 2,245.00 | 842,041 |
| 2026-05-20 | 2,105.00 | 2,200.00 | 2,075.00 | 2,190.00 | 2,190.00 | 192,744 |
| 2026-05-19 | 2,200.00 | 2,200.00 | 2,080.00 | 2,160.00 | 2,160.00 | 164,402 |
| 2026-05-18 | 2,210.00 | 2,215.00 | 2,090.00 | 2,200.00 | 2,200.00 | 215,000 |
| 2026-05-15 | 2,215.00 | 2,230.00 | 2,090.00 | 2,215.00 | 2,215.00 | 194,535 |
| 2026-05-14 | 2,250.00 | 2,330.00 | 2,095.00 | 2,230.00 | 2,230.00 | 364,949 |
| 2026-05-13 | 2,005.00 | 2,225.00 | 1,918.00 | 2,225.00 | 2,225.00 | 485,362 |
| 2026-05-12 | 2,100.00 | 2,100.00 | 1,970.00 | 2,010.00 | 2,010.00 | 271,973 |
| 2026-05-11 | 2,135.00 | 2,155.00 | 1,996.00 | 2,100.00 | 2,100.00 | 359,338 |
| 2026-05-08 | 2,130.00 | 2,140.00 | 2,070.00 | 2,135.00 | 2,135.00 | 83,049 |
| 2026-05-07 | 2,140.00 | 2,165.00 | 2,015.00 | 2,135.00 | 2,135.00 | 219,868 |
| 2026-05-06 | 2,170.00 | 2,170.00 | 1,960.00 | 2,140.00 | 2,140.00 | 277,767 |
| 2026-05-04 | 2,150.00 | 2,210.00 | 2,135.00 | 2,165.00 | 2,165.00 | 124,437 |
| 2026-04-30 | 2,195.00 | 2,225.00 | 2,085.00 | 2,140.00 | 2,140.00 | 260,754 |
| 2026-04-29 | 2,230.00 | 2,245.00 | 2,170.00 | 2,215.00 | 2,215.00 | 128,955 |
| 2026-04-28 | 2,260.00 | 2,340.00 | 2,225.00 | 2,230.00 | 2,230.00 | 178,311 |
| 2026-04-27 | 2,360.00 | 2,380.00 | 2,205.00 | 2,260.00 | 2,260.00 | 293,890 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 3.7817 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.