Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 1,480.00 | 1,530.00 | 1,472.00 | 1,521.00 | 7,605.00 | 118,730 |
| 2023-04-13 | 1,463.00 | 1,487.00 | 1,436.00 | 1,474.00 | 7,370.00 | 64,691 |
| 2023-04-12 | 1,449.00 | 1,481.00 | 1,433.00 | 1,463.00 | 7,315.00 | 69,872 |
| 2023-04-11 | 1,420.00 | 1,487.00 | 1,414.00 | 1,461.00 | 7,305.00 | 90,658 |
| 2023-04-10 | 1,442.00 | 1,442.00 | 1,388.00 | 1,430.00 | 7,150.00 | 118,430 |
| 2023-04-07 | 1,447.00 | 1,467.00 | 1,400.00 | 1,444.00 | 7,220.00 | 63,989 |
| 2023-04-06 | 1,508.00 | 1,508.00 | 1,433.00 | 1,447.00 | 7,235.00 | 98,764 |
| 2023-04-05 | 1,488.00 | 1,515.00 | 1,471.00 | 1,508.00 | 7,540.00 | 107,015 |
| 2023-04-04 | 1,515.00 | 1,515.00 | 1,455.00 | 1,470.00 | 7,350.00 | 135,017 |
| 2023-04-03 | 1,451.00 | 1,519.00 | 1,420.00 | 1,515.00 | 7,575.00 | 185,839 |
| 2023-03-31 | 1,483.00 | 1,485.00 | 1,420.00 | 1,455.00 | 7,275.00 | 119,412 |
| 2023-03-30 | 1,473.00 | 1,526.00 | 1,466.00 | 1,487.00 | 7,435.00 | 148,887 |
| 2023-03-29 | 1,494.00 | 1,539.00 | 1,460.00 | 1,465.00 | 7,325.00 | 93,593 |
| 2023-03-28 | 1,419.00 | 1,500.00 | 1,419.00 | 1,490.00 | 7,450.00 | 208,449 |
| 2023-03-27 | 1,427.00 | 1,450.00 | 1,390.00 | 1,419.00 | 7,095.00 | 65,422 |
| 2023-03-24 | 1,391.00 | 1,448.00 | 1,386.00 | 1,427.00 | 7,135.00 | 108,239 |
| 2023-03-23 | 1,365.00 | 1,432.00 | 1,357.00 | 1,386.00 | 6,930.00 | 146,288 |
| 2023-03-22 | 1,380.00 | 1,387.00 | 1,336.00 | 1,372.00 | 6,860.00 | 57,907 |
| 2023-03-21 | 1,367.00 | 1,419.00 | 1,362.00 | 1,380.00 | 6,900.00 | 60,762 |
| 2023-03-20 | 1,398.00 | 1,398.00 | 1,356.00 | 1,366.00 | 6,830.00 | 46,357 |
| 2023-03-17 | 1,355.00 | 1,385.00 | 1,335.00 | 1,365.00 | 6,825.00 | 60,009 |
| 2023-03-16 | 1,390.00 | 1,403.00 | 1,310.00 | 1,343.00 | 6,715.00 | 72,115 |
| 2023-03-15 | 1,335.00 | 1,455.00 | 1,335.00 | 1,390.00 | 6,950.00 | 331,590 |
| 2023-03-14 | 1,369.00 | 1,369.00 | 1,291.00 | 1,323.00 | 6,615.00 | 60,477 |
| 2023-03-13 | 1,312.00 | 1,375.00 | 1,284.00 | 1,370.00 | 6,850.00 | 94,601 |
| 2023-03-10 | 1,375.00 | 1,375.00 | 1,300.00 | 1,342.00 | 6,710.00 | 107,920 |
| 2023-03-09 | 1,329.00 | 1,389.00 | 1,328.00 | 1,379.00 | 6,895.00 | 285,694 |
| 2023-03-08 | 1,278.00 | 1,350.00 | 1,268.00 | 1,329.00 | 6,645.00 | 94,972 |
| 2023-03-07 | 1,315.00 | 1,320.00 | 1,267.00 | 1,297.00 | 6,485.00 | 25,756 |
| 2023-03-06 | 1,287.00 | 1,319.00 | 1,287.00 | 1,315.00 | 6,575.00 | 53,195 |
| 2023-03-03 | 1,234.00 | 1,290.00 | 1,234.00 | 1,290.00 | 6,450.00 | 57,542 |
| 2023-03-02 | 1,240.00 | 1,242.00 | 1,218.00 | 1,218.00 | 6,090.00 | 31,167 |
| 2023-02-28 | 1,207.00 | 1,245.00 | 1,205.00 | 1,236.00 | 6,180.00 | 17,971 |
| 2023-02-27 | 1,213.00 | 1,214.00 | 1,197.00 | 1,211.00 | 6,055.00 | 25,188 |
| 2023-02-24 | 1,238.00 | 1,248.00 | 1,202.00 | 1,228.00 | 6,140.00 | 19,486 |
| 2023-02-23 | 1,231.00 | 1,250.00 | 1,231.00 | 1,237.00 | 6,185.00 | 8,165 |
| 2023-02-22 | 1,259.00 | 1,259.00 | 1,230.00 | 1,238.00 | 6,190.00 | 33,910 |
| 2023-02-21 | 1,265.00 | 1,265.00 | 1,255.00 | 1,260.00 | 6,300.00 | 21,223 |
| 2023-02-20 | 1,283.00 | 1,290.00 | 1,259.00 | 1,265.00 | 6,325.00 | 29,380 |
| 2023-02-17 | 1,274.00 | 1,290.00 | 1,274.00 | 1,283.00 | 6,415.00 | 30,861 |
| 2023-02-16 | 1,244.00 | 1,274.00 | 1,241.00 | 1,274.00 | 6,370.00 | 15,978 |
| 2023-02-15 | 1,271.00 | 1,282.00 | 1,241.00 | 1,244.00 | 6,220.00 | 30,598 |
| 2023-02-14 | 1,256.00 | 1,277.00 | 1,243.00 | 1,271.00 | 6,355.00 | 19,987 |
| 2023-02-13 | 1,269.00 | 1,277.00 | 1,235.00 | 1,260.00 | 6,300.00 | 31,196 |
| 2023-02-10 | 1,294.00 | 1,303.00 | 1,260.00 | 1,269.00 | 6,345.00 | 31,643 |
| 2023-02-09 | 1,300.00 | 1,320.00 | 1,282.00 | 1,306.00 | 6,530.00 | 20,824 |
| 2023-02-08 | 1,272.00 | 1,302.00 | 1,271.00 | 1,300.00 | 6,500.00 | 33,444 |
| 2023-02-07 | 1,285.00 | 1,288.00 | 1,259.00 | 1,272.00 | 6,360.00 | 29,119 |
| 2023-02-06 | 1,302.00 | 1,304.00 | 1,280.00 | 1,285.00 | 6,425.00 | 21,719 |
| 2023-02-03 | 1,308.00 | 1,316.00 | 1,287.00 | 1,305.00 | 6,525.00 | 26,044 |
| 2023-02-02 | 1,291.00 | 1,309.00 | 1,290.00 | 1,300.00 | 6,500.00 | 21,201 |
| 2023-02-01 | 1,281.00 | 1,303.00 | 1,279.00 | 1,291.00 | 6,455.00 | 44,517 |
| 2023-01-31 | 1,255.00 | 1,300.00 | 1,250.00 | 1,275.00 | 6,375.00 | 34,965 |
| 2023-01-30 | 1,292.00 | 1,292.00 | 1,253.00 | 1,270.00 | 6,350.00 | 30,308 |
| 2023-01-27 | 1,267.00 | 1,385.00 | 1,241.00 | 1,265.00 | 6,325.00 | 167,301 |
| 2023-01-26 | 1,250.00 | 1,262.00 | 1,238.00 | 1,255.00 | 6,275.00 | 9,586 |
| 2023-01-25 | 1,235.00 | 1,254.00 | 1,225.00 | 1,250.00 | 6,250.00 | 21,649 |
| 2023-01-20 | 1,220.00 | 1,225.00 | 1,190.00 | 1,225.00 | 6,125.00 | 6,523 |
| 2023-01-19 | 1,220.00 | 1,225.00 | 1,205.00 | 1,220.00 | 6,100.00 | 9,180 |
| 2023-01-18 | 1,185.00 | 1,225.00 | 1,175.00 | 1,220.00 | 6,100.00 | 22,050 |
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.