Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1,120.00 | 1,130.00 | 1,110.00 | 1,125.00 | 5,625.00 | 12,123 |
| 2022-07-22 | 1,120.00 | 1,130.00 | 1,100.00 | 1,120.00 | 5,600.00 | 19,772 |
| 2022-07-21 | 1,120.00 | 1,130.00 | 1,110.00 | 1,120.00 | 5,600.00 | 10,943 |
| 2022-07-20 | 1,120.00 | 1,140.00 | 1,110.00 | 1,110.00 | 5,550.00 | 20,715 |
| 2022-07-19 | 1,105.00 | 1,120.00 | 1,080.00 | 1,115.00 | 5,575.00 | 12,169 |
| 2022-07-18 | 1,110.00 | 1,120.00 | 1,080.00 | 1,110.00 | 5,550.00 | 14,076 |
| 2022-07-15 | 1,080.00 | 1,095.00 | 1,050.00 | 1,095.00 | 5,475.00 | 17,208 |
| 2022-07-14 | 1,065.00 | 1,085.00 | 1,045.00 | 1,080.00 | 5,400.00 | 36,204 |
| 2022-07-13 | 1,065.00 | 1,065.00 | 1,030.00 | 1,065.00 | 5,325.00 | 29,966 |
| 2022-07-12 | 1,095.00 | 1,095.00 | 1,030.00 | 1,065.00 | 5,325.00 | 31,831 |
| 2022-07-11 | 1,100.00 | 1,110.00 | 1,070.00 | 1,090.00 | 5,450.00 | 30,818 |
| 2022-07-08 | 1,095.00 | 1,120.00 | 1,085.00 | 1,100.00 | 5,500.00 | 15,650 |
| 2022-07-07 | 1,050.00 | 1,095.00 | 1,050.00 | 1,095.00 | 5,475.00 | 25,825 |
| 2022-07-06 | 1,070.00 | 1,070.00 | 1,025.00 | 1,050.00 | 5,250.00 | 17,205 |
| 2022-07-05 | 1,045.00 | 1,065.00 | 1,035.00 | 1,060.00 | 5,300.00 | 10,808 |
| 2022-07-04 | 1,070.00 | 1,090.00 | 1,010.00 | 1,035.00 | 5,175.00 | 32,005 |
| 2022-07-01 | 1,055.00 | 1,105.00 | 1,030.00 | 1,045.00 | 5,225.00 | 23,889 |
| 2022-06-30 | 1,100.00 | 1,100.00 | 1,055.00 | 1,070.00 | 5,350.00 | 18,244 |
| 2022-06-29 | 1,100.00 | 1,110.00 | 1,070.00 | 1,100.00 | 5,500.00 | 14,538 |
| 2022-06-28 | 1,105.00 | 1,130.00 | 1,085.00 | 1,110.00 | 5,550.00 | 20,871 |
| 2022-06-27 | 1,065.00 | 1,110.00 | 1,055.00 | 1,095.00 | 5,475.00 | 19,231 |
| 2022-06-24 | 966.00 | 1,065.00 | 966.00 | 1,065.00 | 5,325.00 | 68,063 |
| 2022-06-23 | 1,070.00 | 1,070.00 | 970.00 | 998.00 | 4,990.00 | 138,711 |
| 2022-06-22 | 1,110.00 | 1,130.00 | 1,065.00 | 1,070.00 | 5,350.00 | 30,740 |
| 2022-06-21 | 1,100.00 | 1,130.00 | 1,090.00 | 1,120.00 | 5,600.00 | 35,015 |
| 2022-06-20 | 1,160.00 | 1,180.00 | 1,090.00 | 1,105.00 | 5,525.00 | 48,927 |
| 2022-06-17 | 1,140.00 | 1,165.00 | 1,125.00 | 1,165.00 | 5,825.00 | 30,565 |
| 2022-06-16 | 1,185.00 | 1,215.00 | 1,180.00 | 1,180.00 | 5,900.00 | 21,679 |
| 2022-06-15 | 1,185.00 | 1,205.00 | 1,155.00 | 1,185.00 | 5,925.00 | 64,897 |
| 2022-06-14 | 1,250.00 | 1,260.00 | 1,170.00 | 1,200.00 | 6,000.00 | 67,561 |
| 2022-06-13 | 1,240.00 | 1,250.00 | 1,180.00 | 1,200.00 | 6,000.00 | 77,924 |
| 2022-06-10 | 1,275.00 | 1,275.00 | 1,255.00 | 1,265.00 | 6,325.00 | 16,269 |
| 2022-06-09 | 1,280.00 | 1,280.00 | 1,260.00 | 1,275.00 | 6,375.00 | 16,026 |
| 2022-06-08 | 1,300.00 | 1,300.00 | 1,270.00 | 1,280.00 | 6,400.00 | 19,049 |
| 2022-06-07 | 1,330.00 | 1,335.00 | 1,285.00 | 1,285.00 | 6,425.00 | 26,770 |
| 2022-06-03 | 1,300.00 | 1,325.00 | 1,295.00 | 1,325.00 | 6,625.00 | 30,786 |
| 2022-06-02 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 6,450.00 | 14,716 |
| 2022-05-31 | 1,275.00 | 1,305.00 | 1,265.00 | 1,295.00 | 6,475.00 | 46,317 |
| 2022-05-30 | 1,275.00 | 1,300.00 | 1,270.00 | 1,275.00 | 6,375.00 | 17,631 |
| 2022-05-27 | 1,270.00 | 1,280.00 | 1,255.00 | 1,260.00 | 6,300.00 | 27,701 |
| 2022-05-26 | 1,275.00 | 1,290.00 | 1,255.00 | 1,265.00 | 6,325.00 | 21,207 |
| 2022-05-25 | 1,265.00 | 1,305.00 | 1,245.00 | 1,270.00 | 6,350.00 | 50,293 |
| 2022-05-24 | 1,300.00 | 1,305.00 | 1,265.00 | 1,265.00 | 6,325.00 | 25,845 |
| 2022-05-23 | 1,305.00 | 1,305.00 | 1,280.00 | 1,295.00 | 6,475.00 | 18,978 |
| 2022-05-20 | 1,285.00 | 1,300.00 | 1,275.00 | 1,295.00 | 6,475.00 | 27,583 |
| 2022-05-19 | 1,275.00 | 1,295.00 | 1,255.00 | 1,295.00 | 6,475.00 | 29,620 |
| 2022-05-18 | 1,315.00 | 1,325.00 | 1,290.00 | 1,305.00 | 6,525.00 | 20,580 |
| 2022-05-17 | 1,290.00 | 1,310.00 | 1,285.00 | 1,305.00 | 6,525.00 | 19,615 |
| 2022-05-16 | 1,305.00 | 1,330.00 | 1,280.00 | 1,290.00 | 6,450.00 | 30,975 |
| 2022-05-13 | 1,240.00 | 1,300.00 | 1,230.00 | 1,285.00 | 6,425.00 | 30,323 |
| 2022-05-12 | 1,295.00 | 1,295.00 | 1,225.00 | 1,240.00 | 6,200.00 | 59,193 |
| 2022-05-11 | 1,285.00 | 1,310.00 | 1,285.00 | 1,310.00 | 6,550.00 | 21,267 |
| 2022-05-10 | 1,295.00 | 1,305.00 | 1,210.00 | 1,295.00 | 6,475.00 | 71,038 |
| 2022-05-09 | 1,320.00 | 1,340.00 | 1,290.00 | 1,300.00 | 6,500.00 | 57,033 |
| 2022-05-06 | 1,345.00 | 1,350.00 | 1,320.00 | 1,330.00 | 6,650.00 | 33,984 |
| 2022-05-04 | 1,370.00 | 1,370.00 | 1,340.00 | 1,355.00 | 6,775.00 | 18,965 |
| 2022-05-03 | 1,375.00 | 1,385.00 | 1,355.00 | 1,360.00 | 6,800.00 | 21,650 |
| 2022-05-02 | 1,355.00 | 1,375.00 | 1,335.00 | 1,370.00 | 6,850.00 | 17,382 |
| 2022-04-29 | 1,350.00 | 1,360.00 | 1,335.00 | 1,360.00 | 6,800.00 | 37,341 |
| 2022-04-28 | 1,355.00 | 1,375.00 | 1,305.00 | 1,335.00 | 6,675.00 | 52,979 |
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.