Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1,070.00 | 1,085.00 | 1,065.00 | 1,080.00 | 5,400.00 | 15,932 |
| 2022-10-21 | 1,095.00 | 1,095.00 | 1,050.00 | 1,070.00 | 5,350.00 | 48,715 |
| 2022-10-20 | 1,115.00 | 1,115.00 | 1,085.00 | 1,110.00 | 5,550.00 | 15,345 |
| 2022-10-19 | 1,120.00 | 1,120.00 | 1,090.00 | 1,115.00 | 5,575.00 | 16,624 |
| 2022-10-18 | 1,110.00 | 1,125.00 | 1,090.00 | 1,110.00 | 5,550.00 | 35,524 |
| 2022-10-17 | 1,070.00 | 1,090.00 | 1,040.00 | 1,090.00 | 5,450.00 | 10,945 |
| 2022-10-14 | 1,055.00 | 1,080.00 | 1,055.00 | 1,070.00 | 5,350.00 | 13,263 |
| 2022-10-13 | 1,080.00 | 1,100.00 | 1,030.00 | 1,050.00 | 5,250.00 | 31,227 |
| 2022-10-12 | 1,080.00 | 1,125.00 | 1,075.00 | 1,100.00 | 5,500.00 | 38,460 |
| 2022-10-11 | 1,125.00 | 1,130.00 | 1,050.00 | 1,130.00 | 5,650.00 | 28,199 |
| 2022-10-07 | 1,150.00 | 1,150.00 | 1,120.00 | 1,135.00 | 5,675.00 | 13,905 |
| 2022-10-06 | 1,140.00 | 1,155.00 | 1,120.00 | 1,155.00 | 5,775.00 | 23,925 |
| 2022-10-05 | 1,120.00 | 1,145.00 | 1,080.00 | 1,140.00 | 5,700.00 | 31,985 |
| 2022-10-04 | 1,095.00 | 1,120.00 | 1,080.00 | 1,100.00 | 5,500.00 | 30,138 |
| 2022-09-30 | 1,015.00 | 1,150.00 | 1,005.00 | 1,080.00 | 5,400.00 | 111,112 |
| 2022-09-29 | 1,105.00 | 1,120.00 | 1,055.00 | 1,065.00 | 5,325.00 | 30,867 |
| 2022-09-28 | 1,115.00 | 1,145.00 | 1,055.00 | 1,100.00 | 5,500.00 | 27,824 |
| 2022-09-27 | 1,105.00 | 1,150.00 | 1,065.00 | 1,150.00 | 5,750.00 | 40,700 |
| 2022-09-26 | 1,145.00 | 1,145.00 | 1,080.00 | 1,110.00 | 5,550.00 | 82,682 |
| 2022-09-23 | 1,195.00 | 1,200.00 | 1,165.00 | 1,165.00 | 5,825.00 | 37,621 |
| 2022-09-22 | 1,205.00 | 1,210.00 | 1,185.00 | 1,200.00 | 6,000.00 | 36,909 |
| 2022-09-21 | 1,220.00 | 1,230.00 | 1,200.00 | 1,215.00 | 6,075.00 | 25,335 |
| 2022-09-20 | 1,230.00 | 1,240.00 | 1,205.00 | 1,220.00 | 6,100.00 | 22,430 |
| 2022-09-19 | 1,240.00 | 1,245.00 | 1,205.00 | 1,230.00 | 6,150.00 | 38,071 |
| 2022-09-16 | 1,235.00 | 1,265.00 | 1,230.00 | 1,255.00 | 6,275.00 | 30,449 |
| 2022-09-15 | 1,265.00 | 1,290.00 | 1,255.00 | 1,265.00 | 6,325.00 | 32,117 |
| 2022-09-14 | 1,235.00 | 1,255.00 | 1,210.00 | 1,255.00 | 6,275.00 | 29,782 |
| 2022-09-13 | 1,275.00 | 1,275.00 | 1,250.00 | 1,255.00 | 6,275.00 | 34,016 |
| 2022-09-08 | 1,260.00 | 1,280.00 | 1,245.00 | 1,265.00 | 6,325.00 | 18,170 |
| 2022-09-07 | 1,280.00 | 1,285.00 | 1,240.00 | 1,260.00 | 6,300.00 | 36,513 |
| 2022-09-06 | 1,260.00 | 1,280.00 | 1,245.00 | 1,270.00 | 6,350.00 | 25,280 |
| 2022-09-05 | 1,250.00 | 1,270.00 | 1,235.00 | 1,270.00 | 6,350.00 | 32,062 |
| 2022-09-02 | 1,245.00 | 1,260.00 | 1,230.00 | 1,260.00 | 6,300.00 | 26,098 |
| 2022-09-01 | 1,245.00 | 1,305.00 | 1,230.00 | 1,245.00 | 6,225.00 | 137,428 |
| 2022-08-31 | 1,240.00 | 1,245.00 | 1,215.00 | 1,240.00 | 6,200.00 | 23,116 |
| 2022-08-30 | 1,195.00 | 1,235.00 | 1,195.00 | 1,230.00 | 6,150.00 | 18,887 |
| 2022-08-29 | 1,180.00 | 1,230.00 | 1,170.00 | 1,215.00 | 6,075.00 | 27,883 |
| 2022-08-26 | 1,270.00 | 1,270.00 | 1,235.00 | 1,250.00 | 6,250.00 | 26,627 |
| 2022-08-25 | 1,255.00 | 1,270.00 | 1,230.00 | 1,255.00 | 6,275.00 | 29,900 |
| 2022-08-24 | 1,210.00 | 1,250.00 | 1,190.00 | 1,250.00 | 6,250.00 | 27,945 |
| 2022-08-23 | 1,225.00 | 1,225.00 | 1,190.00 | 1,210.00 | 6,050.00 | 23,141 |
| 2022-08-22 | 1,245.00 | 1,250.00 | 1,205.00 | 1,225.00 | 6,125.00 | 22,219 |
| 2022-08-19 | 1,250.00 | 1,255.00 | 1,230.00 | 1,245.00 | 6,225.00 | 17,000 |
| 2022-08-18 | 1,255.00 | 1,255.00 | 1,215.00 | 1,240.00 | 6,200.00 | 27,128 |
| 2022-08-17 | 1,245.00 | 1,250.00 | 1,220.00 | 1,240.00 | 6,200.00 | 16,435 |
| 2022-08-16 | 1,250.00 | 1,260.00 | 1,230.00 | 1,245.00 | 6,225.00 | 35,771 |
| 2022-08-12 | 1,230.00 | 1,245.00 | 1,215.00 | 1,235.00 | 6,175.00 | 11,689 |
| 2022-08-11 | 1,205.00 | 1,235.00 | 1,200.00 | 1,235.00 | 6,175.00 | 42,644 |
| 2022-08-10 | 1,210.00 | 1,215.00 | 1,170.00 | 1,205.00 | 6,025.00 | 30,839 |
| 2022-08-09 | 1,230.00 | 1,230.00 | 1,190.00 | 1,210.00 | 6,050.00 | 18,795 |
| 2022-08-08 | 1,245.00 | 1,300.00 | 1,170.00 | 1,205.00 | 6,025.00 | 177,021 |
| 2022-08-05 | 1,195.00 | 1,275.00 | 1,185.00 | 1,245.00 | 6,225.00 | 125,147 |
| 2022-08-04 | 1,195.00 | 1,205.00 | 1,185.00 | 1,190.00 | 5,950.00 | 27,241 |
| 2022-08-03 | 1,175.00 | 1,240.00 | 1,155.00 | 1,200.00 | 6,000.00 | 55,948 |
| 2022-08-02 | 1,200.00 | 1,205.00 | 1,150.00 | 1,165.00 | 5,825.00 | 42,987 |
| 2022-08-01 | 1,190.00 | 1,200.00 | 1,175.00 | 1,195.00 | 5,975.00 | 22,590 |
| 2022-07-29 | 1,175.00 | 1,200.00 | 1,155.00 | 1,195.00 | 5,975.00 | 18,062 |
| 2022-07-28 | 1,215.00 | 1,215.00 | 1,160.00 | 1,180.00 | 5,900.00 | 29,029 |
| 2022-07-27 | 1,135.00 | 1,180.00 | 1,120.00 | 1,175.00 | 5,875.00 | 55,003 |
| 2022-07-26 | 1,120.00 | 1,135.00 | 1,110.00 | 1,130.00 | 5,650.00 | 20,783 |
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.