Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 893.00 | 905.00 | 891.00 | 899.00 | 4,495.00 | 14,455 |
| 2024-07-04 | 884.00 | 916.00 | 884.00 | 909.00 | 4,545.00 | 24,051 |
| 2024-07-03 | 904.00 | 994.00 | 862.00 | 884.00 | 4,420.00 | 255,844 |
| 2024-07-02 | 920.00 | 927.00 | 904.00 | 904.00 | 4,520.00 | 32,757 |
| 2024-07-01 | 928.00 | 934.00 | 908.00 | 928.00 | 4,640.00 | 39,243 |
| 2024-06-28 | 901.00 | 968.00 | 901.00 | 922.00 | 4,610.00 | 57,694 |
| 2024-06-27 | 910.00 | 913.00 | 897.00 | 901.00 | 4,505.00 | 13,468 |
| 2024-06-26 | 909.00 | 930.00 | 900.00 | 905.00 | 4,525.00 | 20,700 |
| 2024-06-25 | 898.00 | 925.00 | 898.00 | 918.00 | 4,590.00 | 28,096 |
| 2024-06-24 | 916.00 | 929.00 | 886.00 | 906.00 | 4,530.00 | 19,729 |
| 2024-06-21 | 925.00 | 945.00 | 870.00 | 916.00 | 4,580.00 | 31,797 |
| 2024-06-20 | 894.00 | 929.00 | 894.00 | 925.00 | 4,625.00 | 16,664 |
| 2024-06-19 | 906.00 | 906.00 | 893.00 | 894.00 | 4,470.00 | 20,405 |
| 2024-06-18 | 918.00 | 935.00 | 899.00 | 903.00 | 4,515.00 | 35,769 |
| 2024-06-17 | 909.00 | 951.00 | 906.00 | 915.00 | 4,575.00 | 44,728 |
| 2024-06-14 | 900.00 | 906.00 | 895.00 | 906.00 | 4,530.00 | 20,881 |
| 2024-06-13 | 900.00 | 911.00 | 885.00 | 900.00 | 4,500.00 | 25,998 |
| 2024-06-12 | 880.00 | 900.00 | 880.00 | 899.00 | 4,495.00 | 36,123 |
| 2024-06-11 | 864.00 | 882.00 | 864.00 | 882.00 | 4,410.00 | 23,433 |
| 2024-06-10 | 877.00 | 878.00 | 867.00 | 872.00 | 4,360.00 | 8,252 |
| 2024-06-07 | 877.00 | 882.00 | 874.00 | 878.00 | 4,390.00 | 14,400 |
| 2024-06-05 | 872.00 | 878.00 | 865.00 | 876.00 | 4,380.00 | 11,228 |
| 2024-06-04 | 865.00 | 879.00 | 865.00 | 871.00 | 4,355.00 | 14,364 |
| 2024-06-03 | 880.00 | 888.00 | 862.00 | 879.00 | 4,395.00 | 14,370 |
| 2024-05-31 | 870.00 | 885.00 | 858.00 | 880.00 | 4,400.00 | 29,080 |
| 2024-05-30 | 864.00 | 865.00 | 852.00 | 855.00 | 4,275.00 | 11,126 |
| 2024-05-29 | 864.00 | 875.00 | 861.00 | 864.00 | 4,320.00 | 10,133 |
| 2024-05-28 | 865.00 | 870.00 | 859.00 | 864.00 | 4,320.00 | 11,151 |
| 2024-05-27 | 873.00 | 873.00 | 857.00 | 865.00 | 4,325.00 | 14,838 |
| 2024-05-24 | 878.00 | 878.00 | 860.00 | 872.00 | 4,360.00 | 15,999 |
| 2024-05-23 | 880.00 | 880.00 | 855.00 | 880.00 | 4,400.00 | 26,739 |
| 2024-05-22 | 891.00 | 891.00 | 848.00 | 856.00 | 4,280.00 | 14,716 |
| 2024-05-21 | 879.00 | 879.00 | 840.00 | 861.00 | 4,305.00 | 14,744 |
| 2024-05-20 | 860.00 | 894.00 | 832.00 | 855.00 | 4,275.00 | 116,465 |
| 2024-05-17 | 820.00 | 862.00 | 816.00 | 841.00 | 4,205.00 | 51,761 |
| 2024-05-16 | 835.00 | 837.00 | 813.00 | 820.00 | 4,100.00 | 20,960 |
| 2024-05-14 | 829.00 | 829.00 | 810.00 | 821.00 | 4,105.00 | 20,443 |
| 2024-05-13 | 847.00 | 848.00 | 820.00 | 829.00 | 4,145.00 | 23,112 |
| 2024-05-10 | 792.00 | 872.00 | 789.00 | 847.00 | 4,235.00 | 164,426 |
| 2024-05-09 | 775.00 | 795.00 | 765.00 | 787.00 | 3,935.00 | 22,195 |
| 2024-05-08 | 790.00 | 790.00 | 769.00 | 769.00 | 3,845.00 | 12,549 |
| 2024-05-07 | 786.00 | 787.00 | 779.00 | 787.00 | 3,935.00 | 9,167 |
| 2024-05-03 | 790.00 | 793.00 | 779.00 | 782.00 | 3,910.00 | 14,579 |
| 2024-05-02 | 781.00 | 794.00 | 781.00 | 791.00 | 3,955.00 | 9,893 |
| 2024-04-30 | 778.00 | 789.00 | 775.00 | 787.00 | 3,935.00 | 17,323 |
| 2024-04-29 | 765.00 | 778.00 | 765.00 | 776.00 | 3,880.00 | 8,775 |
| 2024-04-26 | 762.00 | 779.00 | 752.00 | 760.00 | 3,800.00 | 17,411 |
| 2024-04-25 | 752.00 | 770.00 | 750.00 | 762.00 | 3,810.00 | 8,558 |
| 2024-04-24 | 768.00 | 773.00 | 754.00 | 764.00 | 3,820.00 | 11,984 |
| 2024-04-23 | 759.00 | 781.00 | 745.00 | 754.00 | 3,770.00 | 18,006 |
| 2024-04-22 | 762.00 | 769.00 | 744.00 | 760.00 | 3,800.00 | 19,455 |
| 2024-04-19 | 778.00 | 778.00 | 761.00 | 762.00 | 3,810.00 | 16,629 |
| 2024-04-18 | 784.00 | 793.00 | 769.00 | 780.00 | 3,900.00 | 8,267 |
| 2024-04-17 | 791.00 | 791.00 | 744.00 | 780.00 | 3,900.00 | 6,875 |
| 2024-04-16 | 786.00 | 800.00 | 771.00 | 784.00 | 3,920.00 | 26,512 |
| 2024-04-15 | 801.00 | 801.00 | 783.00 | 790.00 | 3,950.00 | 17,223 |
| 2024-04-12 | 815.00 | 824.00 | 795.00 | 802.00 | 4,010.00 | 36,685 |
| 2024-04-11 | 817.00 | 828.00 | 810.00 | 815.00 | 4,075.00 | 15,217 |
| 2024-04-09 | 830.00 | 830.00 | 815.00 | 822.00 | 4,110.00 | 13,892 |
| 2024-04-08 | 837.00 | 837.00 | 815.00 | 820.00 | 4,100.00 | 23,821 |
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.