Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 1,345.00 | 1,395.00 | 1,325.00 | 1,385.00 | 6,925.00 | 68,921 |
| 2022-01-25 | 1,415.00 | 1,425.00 | 1,345.00 | 1,345.00 | 6,725.00 | 154,054 |
| 2022-01-24 | 1,455.00 | 1,470.00 | 1,405.00 | 1,415.00 | 7,075.00 | 116,010 |
| 2022-01-21 | 1,510.00 | 1,515.00 | 1,465.00 | 1,475.00 | 7,375.00 | 91,675 |
| 2022-01-20 | 1,500.00 | 1,520.00 | 1,470.00 | 1,510.00 | 7,550.00 | 55,907 |
| 2022-01-19 | 1,450.00 | 1,520.00 | 1,450.00 | 1,480.00 | 7,400.00 | 90,858 |
| 2022-01-18 | 1,510.00 | 1,555.00 | 1,480.00 | 1,490.00 | 7,450.00 | 105,889 |
| 2022-01-17 | 1,590.00 | 1,595.00 | 1,505.00 | 1,520.00 | 7,600.00 | 115,513 |
| 2022-01-14 | 1,615.00 | 1,625.00 | 1,565.00 | 1,570.00 | 7,850.00 | 122,382 |
| 2022-01-13 | 1,620.00 | 1,640.00 | 1,605.00 | 1,635.00 | 8,175.00 | 92,225 |
| 2022-01-12 | 1,610.00 | 1,635.00 | 1,595.00 | 1,625.00 | 8,125.00 | 128,310 |
| 2022-01-11 | 1,670.00 | 1,685.00 | 1,560.00 | 1,585.00 | 7,925.00 | 282,427 |
| 2022-01-10 | 1,730.00 | 1,730.00 | 1,665.00 | 1,680.00 | 8,400.00 | 189,155 |
| 2022-01-07 | 1,670.00 | 1,750.00 | 1,625.00 | 1,735.00 | 8,675.00 | 427,212 |
| 2022-01-06 | 1,640.00 | 1,680.00 | 1,635.00 | 1,645.00 | 8,225.00 | 173,939 |
| 2022-01-05 | 1,720.00 | 1,725.00 | 1,665.00 | 1,675.00 | 8,375.00 | 187,994 |
| 2022-01-04 | 1,730.00 | 1,735.00 | 1,670.00 | 1,720.00 | 8,600.00 | 274,776 |
| 2022-01-03 | 1,690.00 | 1,730.00 | 1,685.00 | 1,710.00 | 8,550.00 | 233,985 |
| 2021-12-30 | 1,710.00 | 1,720.00 | 1,685.00 | 1,690.00 | 8,450.00 | 190,246 |
| 2021-12-29 | 1,610.00 | 1,715.00 | 1,605.00 | 1,710.00 | 8,550.00 | 539,731 |
| 2021-12-28 | 1,650.00 | 1,655.00 | 1,595.00 | 1,605.00 | 8,025.00 | 138,030 |
| 2021-12-27 | 1,640.00 | 1,685.00 | 1,630.00 | 1,645.00 | 8,225.00 | 123,145 |
| 2021-12-24 | 1,650.00 | 1,685.00 | 1,635.00 | 1,645.00 | 8,225.00 | 138,742 |
| 2021-12-23 | 1,650.00 | 1,680.00 | 1,625.00 | 1,635.00 | 8,175.00 | 127,082 |
| 2021-12-22 | 1,715.00 | 1,730.00 | 1,635.00 | 1,650.00 | 8,250.00 | 249,304 |
| 2021-12-21 | 1,630.00 | 1,705.00 | 1,595.00 | 1,690.00 | 8,450.00 | 367,820 |
| 2021-12-20 | 1,700.00 | 1,725.00 | 1,620.00 | 1,625.00 | 8,125.00 | 329,223 |
| 2021-12-17 | 1,645.00 | 1,720.00 | 1,630.00 | 1,705.00 | 8,525.00 | 563,805 |
| 2021-12-16 | 1,605.00 | 1,765.00 | 1,550.00 | 1,690.00 | 8,450.00 | 1,221,329 |
| 2021-12-15 | 1,530.00 | 1,625.00 | 1,505.00 | 1,580.00 | 7,900.00 | 334,830 |
| 2021-12-14 | 1,560.00 | 1,565.00 | 1,525.00 | 1,530.00 | 7,650.00 | 58,827 |
| 2021-12-13 | 1,520.00 | 1,570.00 | 1,515.00 | 1,560.00 | 7,800.00 | 127,155 |
| 2021-12-10 | 1,505.00 | 1,520.00 | 1,495.00 | 1,505.00 | 7,525.00 | 47,691 |
| 2021-12-09 | 1,510.00 | 1,535.00 | 1,500.00 | 1,505.00 | 7,525.00 | 53,648 |
| 2021-12-08 | 1,520.00 | 1,555.00 | 1,510.00 | 1,515.00 | 7,575.00 | 98,732 |
| 2021-12-07 | 1,530.00 | 1,540.00 | 1,500.00 | 1,515.00 | 7,575.00 | 67,793 |
| 2021-12-06 | 1,495.00 | 1,515.00 | 1,470.00 | 1,515.00 | 7,575.00 | 68,744 |
| 2021-12-03 | 1,485.00 | 1,510.00 | 1,470.00 | 1,505.00 | 7,525.00 | 62,037 |
| 2021-12-02 | 1,465.00 | 1,490.00 | 1,415.00 | 1,485.00 | 7,425.00 | 63,243 |
| 2021-12-01 | 1,385.00 | 1,480.00 | 1,360.00 | 1,470.00 | 7,350.00 | 132,435 |
| 2021-11-30 | 1,480.00 | 1,485.00 | 1,380.00 | 1,395.00 | 6,975.00 | 163,262 |
| 2021-11-29 | 1,430.00 | 1,520.00 | 1,425.00 | 1,460.00 | 7,300.00 | 145,227 |
| 2021-11-26 | 1,555.00 | 1,560.00 | 1,480.00 | 1,500.00 | 7,500.00 | 139,197 |
| 2021-11-25 | 1,560.00 | 1,595.00 | 1,535.00 | 1,560.00 | 7,800.00 | 78,124 |
| 2021-11-24 | 1,595.00 | 1,620.00 | 1,550.00 | 1,570.00 | 7,850.00 | 90,867 |
| 2021-11-23 | 1,550.00 | 1,615.00 | 1,545.00 | 1,590.00 | 7,950.00 | 156,303 |
| 2021-11-22 | 1,595.00 | 1,615.00 | 1,550.00 | 1,555.00 | 7,775.00 | 109,950 |
| 2021-11-19 | 1,575.00 | 1,605.00 | 1,550.00 | 1,595.00 | 7,975.00 | 113,467 |
| 2021-11-18 | 1,590.00 | 1,605.00 | 1,545.00 | 1,580.00 | 7,900.00 | 110,116 |
| 2021-11-17 | 1,520.00 | 1,640.00 | 1,495.00 | 1,580.00 | 7,900.00 | 390,373 |
| 2021-11-16 | 1,520.00 | 1,530.00 | 1,500.00 | 1,520.00 | 7,600.00 | 68,801 |
| 2021-11-15 | 1,510.00 | 1,535.00 | 1,495.00 | 1,510.00 | 7,550.00 | 86,580 |
| 2021-11-12 | 1,440.00 | 1,505.00 | 1,435.00 | 1,505.00 | 7,525.00 | 72,035 |
| 2021-11-11 | 1,445.00 | 1,475.00 | 1,410.00 | 1,440.00 | 7,200.00 | 79,463 |
| 2021-11-10 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 7,250.00 | 89,207 |
| 2021-11-09 | 1,505.00 | 1,535.00 | 1,495.00 | 1,500.00 | 7,500.00 | 97,860 |
| 2021-11-08 | 1,560.00 | 1,565.00 | 1,470.00 | 1,500.00 | 7,500.00 | 172,700 |
| 2021-11-05 | 1,625.00 | 1,670.00 | 1,550.00 | 1,555.00 | 7,775.00 | 256,131 |
| 2021-11-04 | 1,630.00 | 1,650.00 | 1,550.00 | 1,595.00 | 7,975.00 | 219,246 |
| 2021-11-03 | 1,655.00 | 1,660.00 | 1,610.00 | 1,640.00 | 8,200.00 | 162,990 |
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.