Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 1,090.00 | 1,130.00 | 1,079.00 | 1,108.00 | 5,540.00 | 34,839 |
| 2023-07-12 | 1,089.00 | 1,090.00 | 1,069.00 | 1,085.00 | 5,425.00 | 17,399 |
| 2023-07-11 | 1,067.00 | 1,095.00 | 1,060.00 | 1,083.00 | 5,415.00 | 19,144 |
| 2023-07-10 | 1,055.00 | 1,073.00 | 1,045.00 | 1,067.00 | 5,335.00 | 32,218 |
| 2023-07-07 | 1,087.00 | 1,087.00 | 1,060.00 | 1,064.00 | 5,320.00 | 36,498 |
| 2023-07-06 | 1,104.00 | 1,112.00 | 1,080.00 | 1,089.00 | 5,445.00 | 29,544 |
| 2023-07-05 | 1,115.00 | 1,115.00 | 1,077.00 | 1,115.00 | 5,575.00 | 35,374 |
| 2023-07-04 | 1,137.00 | 1,137.00 | 1,102.00 | 1,104.00 | 5,520.00 | 25,344 |
| 2023-07-03 | 1,105.00 | 1,136.00 | 1,100.00 | 1,125.00 | 5,625.00 | 34,721 |
| 2023-06-30 | 1,075.00 | 1,110.00 | 1,061.00 | 1,100.00 | 5,500.00 | 29,832 |
| 2023-06-29 | 1,115.00 | 1,116.00 | 1,080.00 | 1,087.00 | 5,435.00 | 51,155 |
| 2023-06-28 | 1,125.00 | 1,133.00 | 1,106.00 | 1,114.00 | 5,570.00 | 43,773 |
| 2023-06-27 | 1,136.00 | 1,144.00 | 1,119.00 | 1,123.00 | 5,615.00 | 29,751 |
| 2023-06-26 | 1,144.00 | 1,144.00 | 1,127.00 | 1,136.00 | 5,680.00 | 26,990 |
| 2023-06-23 | 1,148.00 | 1,160.00 | 1,122.00 | 1,144.00 | 5,720.00 | 31,553 |
| 2023-06-22 | 1,154.00 | 1,170.00 | 1,141.00 | 1,147.00 | 5,735.00 | 22,031 |
| 2023-06-21 | 1,149.00 | 1,170.00 | 1,131.00 | 1,161.00 | 5,805.00 | 37,991 |
| 2023-06-20 | 1,150.00 | 1,154.00 | 1,138.00 | 1,141.00 | 5,705.00 | 19,808 |
| 2023-06-19 | 1,159.00 | 1,159.00 | 1,132.00 | 1,150.00 | 5,750.00 | 18,090 |
| 2023-06-16 | 1,149.00 | 1,154.00 | 1,130.00 | 1,139.00 | 5,695.00 | 24,566 |
| 2023-06-15 | 1,160.00 | 1,165.00 | 1,134.00 | 1,139.00 | 5,695.00 | 33,595 |
| 2023-06-14 | 1,182.00 | 1,192.00 | 1,145.00 | 1,159.00 | 5,795.00 | 70,565 |
| 2023-06-13 | 1,181.00 | 1,193.00 | 1,180.00 | 1,181.00 | 5,905.00 | 16,362 |
| 2023-06-12 | 1,205.00 | 1,207.00 | 1,179.00 | 1,180.00 | 5,900.00 | 45,229 |
| 2023-06-09 | 1,200.00 | 1,209.00 | 1,189.00 | 1,205.00 | 6,025.00 | 26,870 |
| 2023-06-08 | 1,199.00 | 1,209.00 | 1,186.00 | 1,198.00 | 5,990.00 | 33,671 |
| 2023-06-07 | 1,205.00 | 1,215.00 | 1,195.00 | 1,202.00 | 6,010.00 | 41,205 |
| 2023-06-05 | 1,220.00 | 1,271.00 | 1,197.00 | 1,205.00 | 6,025.00 | 85,251 |
| 2023-06-02 | 1,224.00 | 1,228.00 | 1,215.00 | 1,219.00 | 6,095.00 | 22,322 |
| 2023-06-01 | 1,222.00 | 1,228.00 | 1,214.00 | 1,219.00 | 6,095.00 | 25,175 |
| 2023-05-31 | 1,232.00 | 1,247.00 | 1,221.00 | 1,221.00 | 6,105.00 | 20,735 |
| 2023-05-30 | 1,211.00 | 1,240.00 | 1,210.00 | 1,232.00 | 6,160.00 | 42,084 |
| 2023-05-26 | 1,217.00 | 1,228.00 | 1,210.00 | 1,210.00 | 6,050.00 | 28,732 |
| 2023-05-25 | 1,224.00 | 1,227.00 | 1,212.00 | 1,212.00 | 6,060.00 | 22,651 |
| 2023-05-24 | 1,238.00 | 1,238.00 | 1,216.00 | 1,225.00 | 6,125.00 | 27,254 |
| 2023-05-23 | 1,251.00 | 1,251.00 | 1,228.00 | 1,238.00 | 6,190.00 | 38,650 |
| 2023-05-22 | 1,247.00 | 1,249.00 | 1,227.00 | 1,240.00 | 6,200.00 | 28,540 |
| 2023-05-19 | 1,235.00 | 1,252.00 | 1,230.00 | 1,247.00 | 6,235.00 | 40,082 |
| 2023-05-18 | 1,231.00 | 1,243.00 | 1,211.00 | 1,229.00 | 6,145.00 | 22,873 |
| 2023-05-17 | 1,197.00 | 1,215.00 | 1,195.00 | 1,203.00 | 6,015.00 | 35,355 |
| 2023-05-16 | 1,215.00 | 1,225.00 | 1,196.00 | 1,200.00 | 6,000.00 | 67,288 |
| 2023-05-15 | 1,244.00 | 1,249.00 | 1,200.00 | 1,215.00 | 6,075.00 | 100,099 |
| 2023-05-12 | 1,266.00 | 1,270.00 | 1,233.00 | 1,258.00 | 6,290.00 | 37,030 |
| 2023-05-11 | 1,266.00 | 1,295.00 | 1,255.00 | 1,265.00 | 6,325.00 | 21,650 |
| 2023-05-10 | 1,265.00 | 1,272.00 | 1,250.00 | 1,266.00 | 6,330.00 | 28,002 |
| 2023-05-09 | 1,282.00 | 1,286.00 | 1,243.00 | 1,265.00 | 6,325.00 | 31,950 |
| 2023-05-08 | 1,251.00 | 1,310.00 | 1,251.00 | 1,282.00 | 6,410.00 | 31,639 |
| 2023-05-04 | 1,256.00 | 1,273.00 | 1,238.00 | 1,260.00 | 6,300.00 | 33,479 |
| 2023-05-03 | 1,279.00 | 1,295.00 | 1,258.00 | 1,268.00 | 6,340.00 | 33,133 |
| 2023-05-02 | 1,290.00 | 1,302.00 | 1,276.00 | 1,279.00 | 6,395.00 | 38,490 |
| 2023-04-28 | 1,336.00 | 1,347.00 | 1,288.00 | 1,289.00 | 6,445.00 | 61,343 |
| 2023-04-27 | 1,305.00 | 1,335.00 | 1,305.00 | 1,330.00 | 6,650.00 | 48,774 |
| 2023-04-26 | 1,354.00 | 1,359.00 | 1,314.00 | 1,317.00 | 6,585.00 | 58,134 |
| 2023-04-25 | 1,378.00 | 1,392.00 | 1,326.00 | 1,377.00 | 6,885.00 | 93,288 |
| 2023-04-24 | 1,416.00 | 1,425.00 | 1,385.00 | 1,400.00 | 7,000.00 | 82,518 |
| 2023-04-21 | 1,500.00 | 1,501.00 | 1,410.00 | 1,426.00 | 7,130.00 | 133,529 |
| 2023-04-20 | 1,569.00 | 1,587.00 | 1,503.00 | 1,517.00 | 7,585.00 | 126,557 |
| 2023-04-19 | 1,571.00 | 1,603.00 | 1,545.00 | 1,570.00 | 7,850.00 | 156,668 |
| 2023-04-18 | 1,575.00 | 1,588.00 | 1,525.00 | 1,571.00 | 7,855.00 | 97,948 |
| 2023-04-17 | 1,527.00 | 1,587.00 | 1,505.00 | 1,571.00 | 7,855.00 | 228,199 |
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.