Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 945.00 | 951.00 | 928.00 | 937.00 | 4,685.00 | 14,927 |
| 2024-01-09 | 969.00 | 969.00 | 936.00 | 945.00 | 4,725.00 | 17,605 |
| 2024-01-08 | 942.00 | 956.00 | 925.00 | 945.00 | 4,725.00 | 34,451 |
| 2024-01-05 | 932.00 | 942.00 | 919.00 | 927.00 | 4,635.00 | 26,591 |
| 2024-01-04 | 944.00 | 944.00 | 927.00 | 932.00 | 4,660.00 | 16,491 |
| 2024-01-03 | 948.00 | 972.00 | 936.00 | 942.00 | 4,710.00 | 21,530 |
| 2024-01-02 | 924.00 | 949.00 | 920.00 | 948.00 | 4,740.00 | 28,345 |
| 2023-12-28 | 925.00 | 925.00 | 911.00 | 915.00 | 4,575.00 | 21,720 |
| 2023-12-27 | 930.00 | 938.00 | 915.00 | 916.00 | 4,580.00 | 45,079 |
| 2023-12-26 | 926.00 | 950.00 | 918.00 | 930.00 | 4,650.00 | 42,635 |
| 2023-12-22 | 935.00 | 936.00 | 922.00 | 931.00 | 4,655.00 | 26,194 |
| 2023-12-21 | 930.00 | 933.00 | 920.00 | 933.00 | 4,665.00 | 35,065 |
| 2023-12-20 | 932.00 | 941.00 | 930.00 | 932.00 | 4,660.00 | 20,822 |
| 2023-12-19 | 931.00 | 950.00 | 929.00 | 940.00 | 4,700.00 | 13,977 |
| 2023-12-18 | 948.00 | 948.00 | 930.00 | 940.00 | 4,700.00 | 25,673 |
| 2023-12-15 | 943.00 | 949.00 | 932.00 | 947.00 | 4,735.00 | 30,288 |
| 2023-12-14 | 959.00 | 980.00 | 940.00 | 942.00 | 4,710.00 | 31,105 |
| 2023-12-13 | 970.00 | 970.00 | 941.00 | 955.00 | 4,775.00 | 24,179 |
| 2023-12-12 | 954.00 | 975.00 | 950.00 | 962.00 | 4,810.00 | 37,929 |
| 2023-12-11 | 990.00 | 991.00 | 966.00 | 968.00 | 4,840.00 | 52,743 |
| 2023-12-08 | 974.00 | 981.00 | 951.00 | 966.00 | 4,830.00 | 88,211 |
| 2023-12-07 | 933.00 | 1,066.00 | 922.00 | 973.00 | 4,865.00 | 1,289,411 |
| 2023-12-06 | 920.00 | 1,086.00 | 918.00 | 932.00 | 4,660.00 | 545,609 |
| 2023-12-05 | 902.00 | 935.00 | 902.00 | 933.00 | 4,665.00 | 18,527 |
| 2023-12-04 | 903.00 | 925.00 | 903.00 | 920.00 | 4,600.00 | 14,816 |
| 2023-12-01 | 929.00 | 929.00 | 916.00 | 927.00 | 4,635.00 | 8,834 |
| 2023-11-30 | 932.00 | 933.00 | 918.00 | 929.00 | 4,645.00 | 5,854 |
| 2023-11-29 | 948.00 | 948.00 | 915.00 | 930.00 | 4,650.00 | 18,985 |
| 2023-11-28 | 935.00 | 943.00 | 916.00 | 936.00 | 4,680.00 | 11,296 |
| 2023-11-27 | 945.00 | 949.00 | 928.00 | 930.00 | 4,650.00 | 17,820 |
| 2023-11-24 | 954.00 | 965.00 | 936.00 | 945.00 | 4,725.00 | 19,581 |
| 2023-11-23 | 972.00 | 987.00 | 936.00 | 936.00 | 4,680.00 | 24,947 |
| 2023-11-22 | 985.00 | 990.00 | 964.00 | 982.00 | 4,910.00 | 31,015 |
| 2023-11-21 | 963.00 | 999.00 | 951.00 | 984.00 | 4,920.00 | 30,364 |
| 2023-11-20 | 1,000.00 | 1,015.00 | 940.00 | 974.00 | 4,870.00 | 164,613 |
| 2023-11-17 | 920.00 | 1,011.00 | 902.00 | 965.00 | 4,825.00 | 243,895 |
| 2023-11-16 | 922.00 | 976.00 | 909.00 | 920.00 | 4,600.00 | 32,352 |
| 2023-11-15 | 913.00 | 920.00 | 906.00 | 913.00 | 4,565.00 | 15,468 |
| 2023-11-14 | 902.00 | 920.00 | 902.00 | 913.00 | 4,565.00 | 9,618 |
| 2023-11-13 | 935.00 | 935.00 | 902.00 | 910.00 | 4,550.00 | 14,465 |
| 2023-11-10 | 935.00 | 935.00 | 909.00 | 935.00 | 4,675.00 | 11,144 |
| 2023-11-09 | 940.00 | 950.00 | 927.00 | 935.00 | 4,675.00 | 10,898 |
| 2023-11-08 | 939.00 | 945.00 | 933.00 | 940.00 | 4,700.00 | 4,614 |
| 2023-11-07 | 948.00 | 969.00 | 925.00 | 939.00 | 4,695.00 | 20,668 |
| 2023-11-06 | 946.00 | 963.00 | 940.00 | 948.00 | 4,740.00 | 17,029 |
| 2023-11-03 | 940.00 | 957.00 | 924.00 | 951.00 | 4,755.00 | 19,634 |
| 2023-11-02 | 920.00 | 947.00 | 913.00 | 939.00 | 4,695.00 | 26,616 |
| 2023-11-01 | 892.00 | 918.00 | 892.00 | 910.00 | 4,550.00 | 11,875 |
| 2023-10-31 | 938.00 | 938.00 | 894.00 | 900.00 | 4,500.00 | 24,897 |
| 2023-10-30 | 900.00 | 910.00 | 895.00 | 910.00 | 4,550.00 | 14,459 |
| 2023-10-27 | 881.00 | 900.00 | 875.00 | 900.00 | 4,500.00 | 18,165 |
| 2023-10-26 | 905.00 | 917.00 | 880.00 | 881.00 | 4,405.00 | 35,392 |
| 2023-10-25 | 928.00 | 934.00 | 906.00 | 920.00 | 4,600.00 | 20,628 |
| 2023-10-24 | 913.00 | 929.00 | 896.00 | 928.00 | 4,640.00 | 25,046 |
| 2023-10-23 | 929.00 | 929.00 | 905.00 | 913.00 | 4,565.00 | 46,784 |
| 2023-10-20 | 956.00 | 956.00 | 924.00 | 931.00 | 4,655.00 | 56,424 |
| 2023-10-19 | 960.00 | 980.00 | 951.00 | 962.00 | 4,810.00 | 57,046 |
| 2023-10-18 | 1,006.00 | 1,006.00 | 987.00 | 990.00 | 4,950.00 | 34,424 |
| 2023-10-17 | 998.00 | 1,018.00 | 997.00 | 1,006.00 | 5,030.00 | 23,089 |
| 2023-10-16 | 1,012.00 | 1,012.00 | 990.00 | 1,001.00 | 5,005.00 | 33,818 |
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.