Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 837.00 | 837.00 | 815.00 | 820.00 | 4,100.00 | 23,821 |
| 2024-04-05 | 833.00 | 841.00 | 821.00 | 837.00 | 4,185.00 | 21,068 |
| 2024-04-04 | 850.00 | 850.00 | 837.00 | 844.00 | 4,220.00 | 21,953 |
| 2024-04-03 | 850.00 | 855.00 | 841.00 | 850.00 | 4,250.00 | 24,980 |
| 2024-04-02 | 860.00 | 862.00 | 853.00 | 859.00 | 4,295.00 | 17,230 |
| 2024-04-01 | 863.00 | 869.00 | 854.00 | 860.00 | 4,300.00 | 22,442 |
| 2024-03-29 | 862.00 | 870.00 | 858.00 | 862.00 | 4,310.00 | 12,663 |
| 2024-03-28 | 865.00 | 875.00 | 861.00 | 862.00 | 4,310.00 | 10,259 |
| 2024-03-27 | 865.00 | 878.00 | 865.00 | 865.00 | 4,325.00 | 21,888 |
| 2024-03-26 | 864.00 | 871.00 | 860.00 | 865.00 | 4,325.00 | 18,024 |
| 2024-03-25 | 878.00 | 878.00 | 859.00 | 868.00 | 4,340.00 | 23,545 |
| 2024-03-22 | 885.00 | 885.00 | 865.00 | 874.00 | 4,370.00 | 23,736 |
| 2024-03-21 | 893.00 | 893.00 | 870.00 | 878.00 | 4,390.00 | 28,856 |
| 2024-03-20 | 880.00 | 897.00 | 876.00 | 885.00 | 4,425.00 | 19,224 |
| 2024-03-19 | 892.00 | 895.00 | 876.00 | 887.00 | 4,435.00 | 33,005 |
| 2024-03-18 | 879.00 | 899.00 | 879.00 | 892.00 | 4,460.00 | 25,427 |
| 2024-03-15 | 874.00 | 884.00 | 867.00 | 878.00 | 4,390.00 | 34,689 |
| 2024-03-14 | 865.00 | 877.00 | 859.00 | 874.00 | 4,370.00 | 35,904 |
| 2024-03-13 | 871.00 | 878.00 | 851.00 | 865.00 | 4,325.00 | 38,969 |
| 2024-03-12 | 870.00 | 876.00 | 841.00 | 871.00 | 4,355.00 | 82,361 |
| 2024-03-11 | 887.00 | 887.00 | 870.00 | 873.00 | 4,365.00 | 61,990 |
| 2024-03-08 | 920.00 | 936.00 | 881.00 | 887.00 | 4,435.00 | 194,234 |
| 2024-03-07 | 856.00 | 1,059.00 | 848.00 | 924.00 | 4,620.00 | 2,066,602 |
| 2024-03-06 | 835.00 | 852.00 | 830.00 | 849.00 | 4,245.00 | 15,620 |
| 2024-03-05 | 855.00 | 863.00 | 812.00 | 835.00 | 4,175.00 | 54,904 |
| 2024-03-04 | 876.00 | 876.00 | 860.00 | 861.00 | 4,305.00 | 48,568 |
| 2024-02-29 | 880.00 | 884.00 | 870.00 | 876.00 | 4,380.00 | 30,102 |
| 2024-02-28 | 877.00 | 891.00 | 875.00 | 880.00 | 4,400.00 | 7,482 |
| 2024-02-27 | 886.00 | 889.00 | 874.00 | 885.00 | 4,425.00 | 19,188 |
| 2024-02-26 | 880.00 | 891.00 | 873.00 | 886.00 | 4,430.00 | 19,767 |
| 2024-02-23 | 885.00 | 887.00 | 875.00 | 882.00 | 4,410.00 | 16,834 |
| 2024-02-22 | 880.00 | 899.00 | 879.00 | 885.00 | 4,425.00 | 53,327 |
| 2024-02-21 | 911.00 | 911.00 | 885.00 | 889.00 | 4,445.00 | 28,402 |
| 2024-02-20 | 919.00 | 919.00 | 900.00 | 910.00 | 4,550.00 | 16,624 |
| 2024-02-19 | 927.00 | 945.00 | 903.00 | 914.00 | 4,570.00 | 30,007 |
| 2024-02-16 | 928.00 | 935.00 | 870.00 | 929.00 | 4,645.00 | 49,518 |
| 2024-02-15 | 899.00 | 925.00 | 894.00 | 920.00 | 4,600.00 | 37,762 |
| 2024-02-14 | 898.00 | 899.00 | 888.00 | 898.00 | 4,490.00 | 8,033 |
| 2024-02-13 | 890.00 | 899.00 | 883.00 | 899.00 | 4,495.00 | 9,581 |
| 2024-02-08 | 884.00 | 892.00 | 880.00 | 885.00 | 4,425.00 | 7,416 |
| 2024-02-07 | 890.00 | 890.00 | 879.00 | 884.00 | 4,420.00 | 16,781 |
| 2024-02-06 | 902.00 | 902.00 | 878.00 | 891.00 | 4,455.00 | 20,300 |
| 2024-02-05 | 916.00 | 916.00 | 884.00 | 894.00 | 4,470.00 | 16,722 |
| 2024-02-02 | 893.00 | 909.00 | 893.00 | 903.00 | 4,515.00 | 7,838 |
| 2024-02-01 | 880.00 | 903.00 | 876.00 | 900.00 | 4,500.00 | 18,085 |
| 2024-01-31 | 888.00 | 898.00 | 883.00 | 885.00 | 4,425.00 | 18,259 |
| 2024-01-30 | 901.00 | 910.00 | 890.00 | 891.00 | 4,455.00 | 35,933 |
| 2024-01-29 | 914.00 | 915.00 | 895.00 | 901.00 | 4,505.00 | 22,236 |
| 2024-01-26 | 906.00 | 913.00 | 893.00 | 912.00 | 4,560.00 | 20,185 |
| 2024-01-25 | 903.00 | 917.00 | 893.00 | 906.00 | 4,530.00 | 23,760 |
| 2024-01-24 | 906.00 | 925.00 | 905.00 | 911.00 | 4,555.00 | 10,817 |
| 2024-01-23 | 914.00 | 916.00 | 907.00 | 910.00 | 4,550.00 | 37,840 |
| 2024-01-22 | 930.00 | 931.00 | 906.00 | 909.00 | 4,545.00 | 18,024 |
| 2024-01-19 | 927.00 | 931.00 | 914.00 | 928.00 | 4,640.00 | 9,562 |
| 2024-01-18 | 918.00 | 927.00 | 909.00 | 927.00 | 4,635.00 | 28,447 |
| 2024-01-17 | 914.00 | 922.00 | 908.00 | 918.00 | 4,590.00 | 27,516 |
| 2024-01-16 | 939.00 | 939.00 | 922.00 | 924.00 | 4,620.00 | 17,473 |
| 2024-01-15 | 934.00 | 939.00 | 927.00 | 927.00 | 4,635.00 | 12,030 |
| 2024-01-12 | 940.00 | 943.00 | 925.00 | 934.00 | 4,670.00 | 21,167 |
| 2024-01-11 | 932.00 | 945.00 | 926.00 | 940.00 | 4,700.00 | 18,843 |
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.