Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 1,027.00 | 1,040.00 | 1,011.00 | 1,012.00 | 5,060.00 | 43,244 |
| 2023-10-12 | 1,028.00 | 1,052.00 | 1,028.00 | 1,040.00 | 5,200.00 | 24,937 |
| 2023-10-11 | 1,008.00 | 1,027.00 | 1,008.00 | 1,027.00 | 5,135.00 | 29,180 |
| 2023-10-10 | 1,008.00 | 1,034.00 | 1,002.00 | 1,014.00 | 5,070.00 | 54,207 |
| 2023-10-06 | 981.00 | 1,019.00 | 981.00 | 1,017.00 | 5,085.00 | 28,761 |
| 2023-10-05 | 1,004.00 | 1,016.00 | 991.00 | 1,000.00 | 5,000.00 | 34,588 |
| 2023-10-04 | 1,050.00 | 1,054.00 | 997.00 | 1,004.00 | 5,020.00 | 57,805 |
| 2023-09-27 | 1,036.00 | 1,061.00 | 1,010.00 | 1,054.00 | 5,270.00 | 43,104 |
| 2023-09-26 | 1,090.00 | 1,090.00 | 1,039.00 | 1,040.00 | 5,200.00 | 68,121 |
| 2023-09-25 | 1,107.00 | 1,108.00 | 1,065.00 | 1,077.00 | 5,385.00 | 57,755 |
| 2023-09-22 | 1,085.00 | 1,139.00 | 1,085.00 | 1,107.00 | 5,535.00 | 42,539 |
| 2023-09-21 | 1,120.00 | 1,121.00 | 1,095.00 | 1,102.00 | 5,510.00 | 62,069 |
| 2023-09-20 | 1,137.00 | 1,144.00 | 1,123.00 | 1,136.00 | 5,680.00 | 48,582 |
| 2023-09-19 | 1,155.00 | 1,158.00 | 1,111.00 | 1,144.00 | 5,720.00 | 59,359 |
| 2023-09-18 | 1,154.00 | 1,172.00 | 1,148.00 | 1,155.00 | 5,775.00 | 34,254 |
| 2023-09-15 | 1,173.00 | 1,188.00 | 1,146.00 | 1,154.00 | 5,770.00 | 76,131 |
| 2023-09-14 | 1,140.00 | 1,192.00 | 1,140.00 | 1,164.00 | 5,820.00 | 206,281 |
| 2023-09-13 | 1,150.00 | 1,172.00 | 1,135.00 | 1,149.00 | 5,745.00 | 77,933 |
| 2023-09-12 | 1,168.00 | 1,184.00 | 1,150.00 | 1,152.00 | 5,760.00 | 97,452 |
| 2023-09-11 | 1,218.00 | 1,219.00 | 1,152.00 | 1,157.00 | 5,785.00 | 157,819 |
| 2023-09-08 | 1,190.00 | 1,221.00 | 1,161.00 | 1,216.00 | 6,080.00 | 218,209 |
| 2023-09-07 | 1,252.00 | 1,265.00 | 1,165.00 | 1,188.00 | 5,940.00 | 362,980 |
| 2023-09-06 | 1,257.00 | 1,260.00 | 1,220.00 | 1,236.00 | 6,180.00 | 298,115 |
| 2023-09-05 | 1,328.00 | 1,331.00 | 1,235.00 | 1,258.00 | 6,290.00 | 597,675 |
| 2023-09-04 | 1,090.00 | 1,415.00 | 1,090.00 | 1,310.00 | 6,550.00 | 4,242,244 |
| 2023-09-01 | 1,053.00 | 1,090.00 | 1,053.00 | 1,089.00 | 5,445.00 | 27,263 |
| 2023-08-31 | 1,064.00 | 1,096.00 | 1,063.00 | 1,063.00 | 5,315.00 | 34,235 |
| 2023-08-30 | 1,054.00 | 1,070.00 | 1,053.00 | 1,070.00 | 5,350.00 | 8,327 |
| 2023-08-29 | 1,054.00 | 1,062.00 | 1,041.00 | 1,060.00 | 5,300.00 | 19,216 |
| 2023-08-28 | 1,058.00 | 1,060.00 | 1,048.00 | 1,058.00 | 5,290.00 | 11,312 |
| 2023-08-25 | 1,070.00 | 1,070.00 | 1,041.00 | 1,058.00 | 5,290.00 | 16,520 |
| 2023-08-24 | 1,071.00 | 1,090.00 | 1,062.00 | 1,070.00 | 5,350.00 | 12,669 |
| 2023-08-23 | 1,080.00 | 1,081.00 | 1,039.00 | 1,079.00 | 5,395.00 | 25,655 |
| 2023-08-22 | 1,105.00 | 1,113.00 | 1,070.00 | 1,080.00 | 5,400.00 | 35,505 |
| 2023-08-21 | 1,074.00 | 1,181.00 | 1,066.00 | 1,119.00 | 5,595.00 | 160,978 |
| 2023-08-18 | 1,073.00 | 1,140.00 | 1,030.00 | 1,075.00 | 5,375.00 | 81,369 |
| 2023-08-17 | 1,067.00 | 1,087.00 | 1,058.00 | 1,073.00 | 5,365.00 | 22,184 |
| 2023-08-16 | 1,100.00 | 1,159.00 | 1,083.00 | 1,098.00 | 5,490.00 | 43,572 |
| 2023-08-14 | 1,133.00 | 1,142.00 | 1,110.00 | 1,130.00 | 5,650.00 | 13,761 |
| 2023-08-11 | 1,114.00 | 1,140.00 | 1,113.00 | 1,133.00 | 5,665.00 | 30,332 |
| 2023-08-10 | 1,101.00 | 1,120.00 | 1,098.00 | 1,114.00 | 5,570.00 | 18,180 |
| 2023-08-09 | 1,094.00 | 1,109.00 | 1,093.00 | 1,108.00 | 5,540.00 | 21,295 |
| 2023-08-08 | 1,088.00 | 1,112.00 | 1,076.00 | 1,094.00 | 5,470.00 | 22,772 |
| 2023-08-07 | 1,079.00 | 1,103.00 | 1,076.00 | 1,098.00 | 5,490.00 | 39,286 |
| 2023-08-04 | 1,074.00 | 1,090.00 | 1,057.00 | 1,090.00 | 5,450.00 | 19,190 |
| 2023-08-03 | 1,087.00 | 1,090.00 | 1,054.00 | 1,080.00 | 5,400.00 | 21,189 |
| 2023-08-02 | 1,106.00 | 1,117.00 | 1,078.00 | 1,098.00 | 5,490.00 | 22,540 |
| 2023-08-01 | 1,061.00 | 1,096.00 | 1,060.00 | 1,096.00 | 5,480.00 | 44,445 |
| 2023-07-31 | 1,048.00 | 1,065.00 | 1,035.00 | 1,039.00 | 5,195.00 | 12,040 |
| 2023-07-28 | 1,028.00 | 1,050.00 | 1,000.00 | 1,048.00 | 5,240.00 | 17,457 |
| 2023-07-27 | 972.00 | 1,069.00 | 972.00 | 1,017.00 | 5,085.00 | 38,108 |
| 2023-07-26 | 998.00 | 1,002.00 | 955.00 | 990.00 | 4,950.00 | 88,709 |
| 2023-07-25 | 1,021.00 | 1,021.00 | 995.00 | 1,002.00 | 5,010.00 | 53,602 |
| 2023-07-24 | 1,054.00 | 1,055.00 | 1,030.00 | 1,030.00 | 5,150.00 | 48,368 |
| 2023-07-21 | 1,080.00 | 1,085.00 | 1,060.00 | 1,073.00 | 5,365.00 | 20,308 |
| 2023-07-20 | 1,051.00 | 1,075.00 | 1,043.00 | 1,075.00 | 5,375.00 | 45,951 |
| 2023-07-19 | 1,088.00 | 1,094.00 | 1,057.00 | 1,060.00 | 5,300.00 | 30,898 |
| 2023-07-18 | 1,095.00 | 1,121.00 | 1,067.00 | 1,087.00 | 5,435.00 | 27,521 |
| 2023-07-17 | 1,110.00 | 1,116.00 | 1,084.00 | 1,085.00 | 5,425.00 | 31,213 |
| 2023-07-14 | 1,113.00 | 1,140.00 | 1,091.00 | 1,110.00 | 5,550.00 | 25,674 |
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.