Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 628.00 | 657.00 | 611.00 | 637.00 | 3,185.00 | 33,717 |
| 2026-03-31 | 655.00 | 655.00 | 626.00 | 627.00 | 3,135.00 | 14,013 |
| 2026-03-30 | 658.00 | 662.00 | 634.00 | 656.00 | 3,280.00 | 16,283 |
| 2026-03-27 | 654.00 | 665.00 | 637.00 | 665.00 | 3,325.00 | 15,761 |
| 2026-03-26 | 673.00 | 676.00 | 653.00 | 656.00 | 3,280.00 | 30,972 |
| 2026-03-25 | 666.00 | 686.00 | 646.00 | 669.00 | 3,345.00 | 41,676 |
| 2026-03-24 | 634.00 | 695.00 | 622.00 | 665.00 | 3,325.00 | 128,228 |
| 2026-03-23 | 634.00 | 644.00 | 600.00 | 632.00 | 3,160.00 | 28,436 |
| 2026-03-20 | 645.00 | 650.00 | 634.00 | 634.00 | 3,170.00 | 40,872 |
| 2026-03-19 | 631.00 | 656.00 | 631.00 | 645.00 | 3,225.00 | 53,601 |
| 2026-03-18 | 660.00 | 667.00 | 650.00 | 660.00 | 3,300.00 | 39,653 |
| 2026-03-17 | 661.00 | 665.00 | 650.00 | 661.00 | 3,305.00 | 16,181 |
| 2026-03-16 | 669.00 | 671.00 | 656.00 | 661.00 | 3,305.00 | 23,088 |
| 2026-03-13 | 685.00 | 685.00 | 658.00 | 675.00 | 3,375.00 | 28,614 |
| 2026-03-12 | 674.00 | 689.00 | 659.00 | 689.00 | 3,445.00 | 15,203 |
| 2026-03-11 | 698.00 | 698.00 | 662.00 | 676.00 | 3,380.00 | 25,496 |
| 2026-03-10 | 660.00 | 693.00 | 648.00 | 688.00 | 3,440.00 | 47,824 |
| 2026-03-09 | 676.00 | 723.00 | 631.00 | 646.00 | 3,230.00 | 94,373 |
| 2026-03-06 | 674.00 | 687.00 | 642.00 | 687.00 | 3,435.00 | 50,295 |
| 2026-03-05 | 642.00 | 691.00 | 642.00 | 671.00 | 3,355.00 | 38,013 |
| 2026-03-04 | 689.00 | 695.00 | 610.00 | 646.00 | 3,230.00 | 72,646 |
| 2026-03-03 | 723.00 | 763.00 | 682.00 | 695.00 | 3,475.00 | 108,378 |
| 2026-02-27 | 740.00 | 740.00 | 710.00 | 731.00 | 3,655.00 | 30,652 |
| 2026-02-26 | 742.00 | 766.00 | 716.00 | 737.00 | 3,685.00 | 78,238 |
| 2026-02-25 | 721.00 | 755.00 | 703.00 | 742.00 | 3,710.00 | 108,115 |
| 2026-02-24 | 661.00 | 750.00 | 661.00 | 730.00 | 3,650.00 | 213,962 |
| 2026-02-23 | 637.00 | 665.00 | 601.00 | 660.00 | 3,300.00 | 137,471 |
| 2026-02-20 | 670.00 | 670.00 | 556.00 | 632.00 | 3,160.00 | 580,869 |
| 2026-02-19 | 746.00 | 746.00 | 668.00 | 670.00 | 3,350.00 | 220,341 |
| 2026-02-13 | 774.00 | 781.00 | 700.00 | 747.00 | 3,735.00 | 96,984 |
| 2026-02-12 | 759.00 | 800.00 | 751.00 | 784.00 | 3,920.00 | 102,040 |
| 2026-02-11 | 770.00 | 770.00 | 748.00 | 760.00 | 3,800.00 | 32,143 |
| 2026-02-10 | 769.00 | 780.00 | 752.00 | 764.00 | 3,820.00 | 32,775 |
| 2026-02-09 | 768.00 | 787.00 | 754.00 | 769.00 | 3,845.00 | 27,821 |
| 2026-02-06 | 768.00 | 800.00 | 737.00 | 768.00 | 3,840.00 | 37,856 |
| 2026-02-05 | 778.00 | 780.00 | 761.00 | 771.00 | 3,855.00 | 32,023 |
| 2026-02-04 | 786.00 | 786.00 | 760.00 | 777.00 | 3,885.00 | 29,248 |
| 2026-02-03 | 767.00 | 781.00 | 749.00 | 779.00 | 3,895.00 | 36,657 |
| 2026-02-02 | 784.00 | 792.00 | 765.00 | 766.00 | 3,830.00 | 43,995 |
| 2026-01-30 | 804.00 | 810.00 | 784.00 | 797.00 | 3,985.00 | 38,194 |
| 2026-01-29 | 779.00 | 815.00 | 768.00 | 805.00 | 4,025.00 | 42,690 |
| 2026-01-28 | 784.00 | 794.00 | 775.00 | 779.00 | 3,895.00 | 29,520 |
| 2026-01-27 | 780.00 | 799.00 | 763.00 | 784.00 | 3,920.00 | 29,827 |
| 2026-01-26 | 752.00 | 800.00 | 743.00 | 783.00 | 3,915.00 | 87,950 |
| 2026-01-23 | 760.00 | 760.00 | 741.00 | 752.00 | 3,760.00 | 33,217 |
| 2026-01-22 | 750.00 | 758.00 | 701.00 | 751.00 | 3,755.00 | 93,232 |
| 2026-01-21 | 737.00 | 740.00 | 727.00 | 737.00 | 3,685.00 | 21,127 |
| 2026-01-20 | 740.00 | 745.00 | 726.00 | 737.00 | 3,685.00 | 32,213 |
| 2026-01-19 | 735.00 | 740.00 | 730.00 | 732.00 | 3,660.00 | 24,363 |
| 2026-01-16 | 740.00 | 741.00 | 733.00 | 740.00 | 3,700.00 | 30,284 |
| 2026-01-15 | 740.00 | 759.00 | 734.00 | 739.00 | 3,695.00 | 31,347 |
| 2026-01-14 | 737.00 | 752.00 | 737.00 | 744.00 | 3,720.00 | 15,713 |
| 2026-01-13 | 753.00 | 778.00 | 742.00 | 753.00 | 3,765.00 | 31,110 |
| 2026-01-12 | 752.00 | 772.00 | 747.00 | 753.00 | 3,765.00 | 20,242 |
| 2026-01-09 | 745.00 | 766.00 | 741.00 | 759.00 | 3,795.00 | 28,128 |
| 2026-01-08 | 739.00 | 779.00 | 675.00 | 745.00 | 3,725.00 | 75,193 |
| 2026-01-07 | 750.00 | 750.00 | 735.00 | 739.00 | 3,695.00 | 23,854 |
| 2026-01-06 | 745.00 | 758.00 | 739.00 | 744.00 | 3,720.00 | 16,199 |
| 2026-01-05 | 746.00 | 770.00 | 740.00 | 745.00 | 3,725.00 | 40,886 |
| 2026-01-02 | 771.00 | 771.00 | 740.00 | 746.00 | 3,730.00 | 48,335 |
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.