Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 1,345.00 | 1,375.00 | 1,340.00 | 1,360.00 | 6,800.00 | 37,498 |
| 2022-04-26 | 1,355.00 | 1,390.00 | 1,355.00 | 1,375.00 | 6,875.00 | 31,800 |
| 2022-04-25 | 1,365.00 | 1,380.00 | 1,350.00 | 1,355.00 | 6,775.00 | 39,863 |
| 2022-04-22 | 1,405.00 | 1,405.00 | 1,370.00 | 1,395.00 | 6,975.00 | 36,057 |
| 2022-04-21 | 1,425.00 | 1,445.00 | 1,410.00 | 1,415.00 | 7,075.00 | 24,268 |
| 2022-04-20 | 1,450.00 | 1,450.00 | 1,420.00 | 1,435.00 | 7,175.00 | 30,205 |
| 2022-04-19 | 1,435.00 | 1,490.00 | 1,430.00 | 1,440.00 | 7,200.00 | 32,387 |
| 2022-04-18 | 1,470.00 | 1,475.00 | 1,435.00 | 1,435.00 | 7,175.00 | 70,925 |
| 2022-04-15 | 1,435.00 | 1,485.00 | 1,410.00 | 1,470.00 | 7,350.00 | 113,731 |
| 2022-04-14 | 1,430.00 | 1,455.00 | 1,410.00 | 1,440.00 | 7,200.00 | 66,192 |
| 2022-04-13 | 1,400.00 | 1,425.00 | 1,360.00 | 1,420.00 | 7,100.00 | 44,918 |
| 2022-04-12 | 1,365.00 | 1,405.00 | 1,345.00 | 1,385.00 | 6,925.00 | 41,693 |
| 2022-04-11 | 1,360.00 | 1,370.00 | 1,335.00 | 1,365.00 | 6,825.00 | 34,942 |
| 2022-04-08 | 1,375.00 | 1,395.00 | 1,350.00 | 1,365.00 | 6,825.00 | 34,963 |
| 2022-04-07 | 1,395.00 | 1,395.00 | 1,370.00 | 1,375.00 | 6,875.00 | 45,469 |
| 2022-04-06 | 1,435.00 | 1,435.00 | 1,385.00 | 1,395.00 | 6,975.00 | 39,609 |
| 2022-04-05 | 1,440.00 | 1,445.00 | 1,415.00 | 1,435.00 | 7,175.00 | 25,966 |
| 2022-04-04 | 1,410.00 | 1,445.00 | 1,395.00 | 1,430.00 | 7,150.00 | 53,184 |
| 2022-04-01 | 1,420.00 | 1,420.00 | 1,395.00 | 1,410.00 | 7,050.00 | 30,763 |
| 2022-03-31 | 1,415.00 | 1,435.00 | 1,400.00 | 1,430.00 | 7,150.00 | 41,325 |
| 2022-03-30 | 1,420.00 | 1,425.00 | 1,395.00 | 1,410.00 | 7,050.00 | 26,291 |
| 2022-03-29 | 1,445.00 | 1,450.00 | 1,395.00 | 1,415.00 | 7,075.00 | 62,084 |
| 2022-03-28 | 1,415.00 | 1,445.00 | 1,400.00 | 1,430.00 | 7,150.00 | 48,900 |
| 2022-03-25 | 1,400.00 | 1,425.00 | 1,385.00 | 1,410.00 | 7,050.00 | 56,730 |
| 2022-03-24 | 1,400.00 | 1,400.00 | 1,370.00 | 1,400.00 | 7,000.00 | 43,742 |
| 2022-03-23 | 1,405.00 | 1,405.00 | 1,390.00 | 1,400.00 | 7,000.00 | 44,004 |
| 2022-03-22 | 1,400.00 | 1,410.00 | 1,380.00 | 1,395.00 | 6,975.00 | 48,960 |
| 2022-03-21 | 1,400.00 | 1,410.00 | 1,370.00 | 1,385.00 | 6,925.00 | 58,647 |
| 2022-03-18 | 1,400.00 | 1,400.00 | 1,375.00 | 1,395.00 | 6,975.00 | 56,753 |
| 2022-03-17 | 1,345.00 | 1,450.00 | 1,335.00 | 1,400.00 | 7,000.00 | 362,667 |
| 2022-03-16 | 1,290.00 | 1,330.00 | 1,290.00 | 1,320.00 | 6,600.00 | 54,722 |
| 2022-03-15 | 1,295.00 | 1,300.00 | 1,270.00 | 1,275.00 | 6,375.00 | 54,043 |
| 2022-03-14 | 1,320.00 | 1,330.00 | 1,285.00 | 1,295.00 | 6,475.00 | 61,752 |
| 2022-03-11 | 1,320.00 | 1,330.00 | 1,310.00 | 1,325.00 | 6,625.00 | 42,650 |
| 2022-03-10 | 1,320.00 | 1,330.00 | 1,305.00 | 1,320.00 | 6,600.00 | 40,071 |
| 2022-03-08 | 1,290.00 | 1,320.00 | 1,275.00 | 1,295.00 | 6,475.00 | 69,764 |
| 2022-03-07 | 1,355.00 | 1,355.00 | 1,305.00 | 1,310.00 | 6,550.00 | 47,055 |
| 2022-03-04 | 1,370.00 | 1,375.00 | 1,330.00 | 1,360.00 | 6,800.00 | 60,349 |
| 2022-03-03 | 1,360.00 | 1,380.00 | 1,350.00 | 1,370.00 | 6,850.00 | 43,254 |
| 2022-03-02 | 1,330.00 | 1,355.00 | 1,320.00 | 1,350.00 | 6,750.00 | 46,188 |
| 2022-02-28 | 1,310.00 | 1,335.00 | 1,295.00 | 1,330.00 | 6,650.00 | 32,382 |
| 2022-02-25 | 1,295.00 | 1,325.00 | 1,295.00 | 1,310.00 | 6,550.00 | 37,739 |
| 2022-02-24 | 1,330.00 | 1,340.00 | 1,280.00 | 1,280.00 | 6,400.00 | 86,789 |
| 2022-02-23 | 1,335.00 | 1,350.00 | 1,325.00 | 1,345.00 | 6,725.00 | 31,195 |
| 2022-02-22 | 1,345.00 | 1,360.00 | 1,315.00 | 1,330.00 | 6,650.00 | 79,374 |
| 2022-02-21 | 1,350.00 | 1,375.00 | 1,345.00 | 1,370.00 | 6,850.00 | 30,721 |
| 2022-02-18 | 1,355.00 | 1,390.00 | 1,345.00 | 1,385.00 | 6,925.00 | 27,143 |
| 2022-02-17 | 1,405.00 | 1,405.00 | 1,315.00 | 1,380.00 | 6,900.00 | 54,169 |
| 2022-02-16 | 1,350.00 | 1,390.00 | 1,350.00 | 1,390.00 | 6,950.00 | 27,571 |
| 2022-02-15 | 1,335.00 | 1,360.00 | 1,315.00 | 1,330.00 | 6,650.00 | 43,161 |
| 2022-02-14 | 1,380.00 | 1,380.00 | 1,320.00 | 1,335.00 | 6,675.00 | 69,698 |
| 2022-02-11 | 1,425.00 | 1,425.00 | 1,380.00 | 1,380.00 | 6,900.00 | 64,395 |
| 2022-02-10 | 1,460.00 | 1,495.00 | 1,415.00 | 1,430.00 | 7,150.00 | 58,618 |
| 2022-02-09 | 1,420.00 | 1,470.00 | 1,420.00 | 1,450.00 | 7,250.00 | 46,066 |
| 2022-02-08 | 1,460.00 | 1,465.00 | 1,410.00 | 1,410.00 | 7,050.00 | 39,814 |
| 2022-02-07 | 1,445.00 | 1,485.00 | 1,400.00 | 1,460.00 | 7,300.00 | 75,700 |
| 2022-02-04 | 1,425.00 | 1,450.00 | 1,410.00 | 1,445.00 | 7,225.00 | 50,657 |
| 2022-02-03 | 1,410.00 | 1,435.00 | 1,390.00 | 1,430.00 | 7,150.00 | 57,150 |
| 2022-01-28 | 1,315.00 | 1,385.00 | 1,295.00 | 1,375.00 | 6,875.00 | 74,714 |
| 2022-01-27 | 1,390.00 | 1,395.00 | 1,305.00 | 1,315.00 | 6,575.00 | 102,754 |
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.