Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 1,180.00 | 1,195.00 | 1,170.00 | 1,190.00 | 5,950.00 | 18,465 |
| 2023-01-16 | 1,200.00 | 1,200.00 | 1,170.00 | 1,180.00 | 5,900.00 | 12,413 |
| 2023-01-13 | 1,195.00 | 1,220.00 | 1,185.00 | 1,195.00 | 5,975.00 | 13,831 |
| 2023-01-12 | 1,200.00 | 1,220.00 | 1,185.00 | 1,195.00 | 5,975.00 | 11,094 |
| 2023-01-11 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 6,000.00 | 7,396 |
| 2023-01-10 | 1,185.00 | 1,195.00 | 1,175.00 | 1,195.00 | 5,975.00 | 13,446 |
| 2023-01-09 | 1,170.00 | 1,190.00 | 1,160.00 | 1,175.00 | 5,875.00 | 19,566 |
| 2023-01-06 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 5,750.00 | 13,452 |
| 2023-01-05 | 1,170.00 | 1,180.00 | 1,140.00 | 1,155.00 | 5,775.00 | 9,182 |
| 2023-01-04 | 1,155.00 | 1,160.00 | 1,130.00 | 1,160.00 | 5,800.00 | 9,214 |
| 2023-01-03 | 1,145.00 | 1,150.00 | 1,080.00 | 1,135.00 | 5,675.00 | 25,068 |
| 2023-01-02 | 1,160.00 | 1,170.00 | 1,130.00 | 1,150.00 | 5,750.00 | 13,819 |
| 2022-12-29 | 1,165.00 | 1,165.00 | 1,130.00 | 1,160.00 | 5,800.00 | 14,848 |
| 2022-12-28 | 1,170.00 | 1,175.00 | 1,130.00 | 1,165.00 | 5,825.00 | 12,665 |
| 2022-12-27 | 1,170.00 | 1,180.00 | 1,155.00 | 1,170.00 | 5,850.00 | 20,680 |
| 2022-12-26 | 1,180.00 | 1,180.00 | 1,155.00 | 1,180.00 | 5,900.00 | 12,342 |
| 2022-12-23 | 1,200.00 | 1,200.00 | 1,150.00 | 1,185.00 | 5,925.00 | 19,362 |
| 2022-12-22 | 1,200.00 | 1,210.00 | 1,170.00 | 1,195.00 | 5,975.00 | 21,203 |
| 2022-12-21 | 1,190.00 | 1,205.00 | 1,185.00 | 1,200.00 | 6,000.00 | 9,391 |
| 2022-12-20 | 1,220.00 | 1,230.00 | 1,195.00 | 1,195.00 | 5,975.00 | 28,818 |
| 2022-12-19 | 1,230.00 | 1,245.00 | 1,215.00 | 1,235.00 | 6,175.00 | 18,611 |
| 2022-12-16 | 1,245.00 | 1,255.00 | 1,215.00 | 1,255.00 | 6,275.00 | 14,533 |
| 2022-12-15 | 1,270.00 | 1,270.00 | 1,250.00 | 1,260.00 | 6,300.00 | 17,123 |
| 2022-12-14 | 1,240.00 | 1,270.00 | 1,225.00 | 1,270.00 | 6,350.00 | 20,767 |
| 2022-12-13 | 1,240.00 | 1,250.00 | 1,225.00 | 1,240.00 | 6,200.00 | 7,737 |
| 2022-12-12 | 1,270.00 | 1,270.00 | 1,230.00 | 1,240.00 | 6,200.00 | 11,715 |
| 2022-12-09 | 1,255.00 | 1,260.00 | 1,240.00 | 1,260.00 | 6,300.00 | 13,601 |
| 2022-12-08 | 1,270.00 | 1,270.00 | 1,230.00 | 1,255.00 | 6,275.00 | 20,788 |
| 2022-12-07 | 1,265.00 | 1,280.00 | 1,255.00 | 1,275.00 | 6,375.00 | 17,498 |
| 2022-12-06 | 1,300.00 | 1,325.00 | 1,250.00 | 1,280.00 | 6,400.00 | 35,569 |
| 2022-12-05 | 1,270.00 | 1,315.00 | 1,265.00 | 1,315.00 | 6,575.00 | 58,622 |
| 2022-12-02 | 1,280.00 | 1,290.00 | 1,260.00 | 1,270.00 | 6,350.00 | 30,491 |
| 2022-12-01 | 1,290.00 | 1,290.00 | 1,255.00 | 1,270.00 | 6,350.00 | 42,627 |
| 2022-11-30 | 1,265.00 | 1,270.00 | 1,240.00 | 1,270.00 | 6,350.00 | 63,904 |
| 2022-11-29 | 1,200.00 | 1,250.00 | 1,200.00 | 1,240.00 | 6,200.00 | 36,586 |
| 2022-11-28 | 1,250.00 | 1,255.00 | 1,215.00 | 1,215.00 | 6,075.00 | 32,655 |
| 2022-11-25 | 1,250.00 | 1,260.00 | 1,245.00 | 1,250.00 | 6,250.00 | 28,274 |
| 2022-11-24 | 1,245.00 | 1,260.00 | 1,225.00 | 1,250.00 | 6,250.00 | 32,673 |
| 2022-11-23 | 1,220.00 | 1,235.00 | 1,210.00 | 1,235.00 | 6,175.00 | 27,110 |
| 2022-11-22 | 1,215.00 | 1,240.00 | 1,210.00 | 1,230.00 | 6,150.00 | 22,015 |
| 2022-11-21 | 1,245.00 | 1,260.00 | 1,210.00 | 1,230.00 | 6,150.00 | 45,396 |
| 2022-11-18 | 1,280.00 | 1,280.00 | 1,230.00 | 1,245.00 | 6,225.00 | 24,275 |
| 2022-11-17 | 1,255.00 | 1,270.00 | 1,240.00 | 1,265.00 | 6,325.00 | 43,559 |
| 2022-11-16 | 1,245.00 | 1,275.00 | 1,235.00 | 1,255.00 | 6,275.00 | 124,697 |
| 2022-11-15 | 1,175.00 | 1,225.00 | 1,160.00 | 1,215.00 | 6,075.00 | 73,236 |
| 2022-11-14 | 1,190.00 | 1,195.00 | 1,150.00 | 1,175.00 | 5,875.00 | 22,678 |
| 2022-11-11 | 1,180.00 | 1,205.00 | 1,150.00 | 1,190.00 | 5,950.00 | 82,508 |
| 2022-11-10 | 1,130.00 | 1,180.00 | 1,105.00 | 1,155.00 | 5,775.00 | 56,748 |
| 2022-11-09 | 1,100.00 | 1,180.00 | 1,095.00 | 1,130.00 | 5,650.00 | 147,161 |
| 2022-11-08 | 1,060.00 | 1,090.00 | 1,060.00 | 1,085.00 | 5,425.00 | 25,684 |
| 2022-11-07 | 1,070.00 | 1,075.00 | 1,050.00 | 1,060.00 | 5,300.00 | 27,205 |
| 2022-11-04 | 1,085.00 | 1,095.00 | 1,045.00 | 1,060.00 | 5,300.00 | 44,969 |
| 2022-11-03 | 1,060.00 | 1,085.00 | 1,055.00 | 1,085.00 | 5,425.00 | 16,147 |
| 2022-11-02 | 1,080.00 | 1,100.00 | 1,075.00 | 1,085.00 | 5,425.00 | 10,662 |
| 2022-11-01 | 1,100.00 | 1,120.00 | 1,080.00 | 1,080.00 | 5,400.00 | 28,163 |
| 2022-10-31 | 1,085.00 | 1,100.00 | 1,075.00 | 1,100.00 | 5,500.00 | 18,684 |
| 2022-10-28 | 1,100.00 | 1,100.00 | 1,070.00 | 1,085.00 | 5,425.00 | 17,186 |
| 2022-10-27 | 1,095.00 | 1,105.00 | 1,075.00 | 1,100.00 | 5,500.00 | 13,155 |
| 2022-10-26 | 1,100.00 | 1,105.00 | 1,080.00 | 1,095.00 | 5,475.00 | 11,941 |
| 2022-10-25 | 1,090.00 | 1,100.00 | 1,065.00 | 1,095.00 | 5,475.00 | 52,254 |
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.