Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 774.00 | 774.00 | 760.00 | 766.00 | 3,830.00 | 15,739 |
| 2025-12-29 | 772.00 | 776.00 | 760.00 | 770.00 | 3,850.00 | 39,673 |
| 2025-12-26 | 777.00 | 777.00 | 765.00 | 772.00 | 3,860.00 | 25,677 |
| 2025-12-24 | 781.00 | 797.00 | 765.00 | 773.00 | 3,865.00 | 34,968 |
| 2025-12-23 | 796.00 | 800.00 | 780.00 | 780.00 | 3,900.00 | 25,695 |
| 2025-12-22 | 786.00 | 797.00 | 786.00 | 792.00 | 3,960.00 | 25,369 |
| 2025-12-19 | 790.00 | 810.00 | 785.00 | 791.00 | 3,955.00 | 20,035 |
| 2025-12-18 | 802.00 | 802.00 | 789.00 | 789.00 | 3,945.00 | 16,798 |
| 2025-12-17 | 805.00 | 818.00 | 800.00 | 802.00 | 4,010.00 | 22,230 |
| 2025-12-16 | 821.00 | 821.00 | 803.00 | 810.00 | 4,050.00 | 24,150 |
| 2025-12-15 | 840.00 | 840.00 | 820.00 | 821.00 | 4,105.00 | 18,831 |
| 2025-12-12 | 823.00 | 840.00 | 823.00 | 835.00 | 4,175.00 | 19,686 |
| 2025-12-11 | 828.00 | 838.00 | 820.00 | 836.00 | 4,180.00 | 27,360 |
| 2025-12-10 | 817.00 | 835.00 | 812.00 | 828.00 | 4,140.00 | 15,185 |
| 2025-12-09 | 811.00 | 823.00 | 805.00 | 820.00 | 4,100.00 | 13,568 |
| 2025-12-08 | 825.00 | 830.00 | 813.00 | 815.00 | 4,075.00 | 25,494 |
| 2025-12-05 | 815.00 | 838.00 | 805.00 | 826.00 | 4,130.00 | 29,311 |
| 2025-12-04 | 819.00 | 820.00 | 810.00 | 811.00 | 4,055.00 | 10,959 |
| 2025-12-03 | 827.00 | 827.00 | 809.00 | 817.00 | 4,085.00 | 13,455 |
| 2025-12-02 | 807.00 | 820.00 | 806.00 | 816.00 | 4,080.00 | 18,666 |
| 2025-12-01 | 810.00 | 819.00 | 807.00 | 807.00 | 4,035.00 | 36,470 |
| 2025-11-28 | 802.00 | 814.00 | 800.00 | 810.00 | 4,050.00 | 20,028 |
| 2025-11-27 | 804.00 | 822.00 | 804.00 | 808.00 | 4,040.00 | 32,958 |
| 2025-11-26 | 800.00 | 816.00 | 792.00 | 804.00 | 4,020.00 | 41,067 |
| 2025-11-25 | 803.00 | 819.00 | 795.00 | 801.00 | 4,005.00 | 19,208 |
| 2025-11-24 | 800.00 | 812.00 | 800.00 | 801.00 | 4,005.00 | 21,924 |
| 2025-11-21 | 815.00 | 819.00 | 799.00 | 805.00 | 4,025.00 | 31,271 |
| 2025-11-20 | 831.00 | 845.00 | 820.00 | 828.00 | 4,140.00 | 21,593 |
| 2025-11-19 | 837.00 | 844.00 | 812.00 | 831.00 | 4,155.00 | 25,049 |
| 2025-11-18 | 841.00 | 846.00 | 810.00 | 839.00 | 4,195.00 | 31,939 |
| 2025-11-17 | 834.00 | 893.00 | 806.00 | 842.00 | 4,210.00 | 100,116 |
| 2025-11-14 | 840.00 | 840.00 | 812.00 | 829.00 | 4,145.00 | 36,566 |
| 2025-11-13 | 853.00 | 854.00 | 835.00 | 844.00 | 4,220.00 | 18,052 |
| 2025-11-12 | 837.00 | 846.00 | 811.00 | 844.00 | 4,220.00 | 31,424 |
| 2025-11-11 | 830.00 | 844.00 | 816.00 | 826.00 | 4,130.00 | 15,919 |
| 2025-11-10 | 814.00 | 840.00 | 806.00 | 830.00 | 4,150.00 | 22,545 |
| 2025-11-07 | 808.00 | 820.00 | 797.00 | 814.00 | 4,070.00 | 63,615 |
| 2025-11-06 | 803.00 | 828.00 | 803.00 | 819.00 | 4,095.00 | 25,496 |
| 2025-11-05 | 816.00 | 823.00 | 790.00 | 807.00 | 4,035.00 | 61,371 |
| 2025-11-04 | 822.00 | 828.00 | 805.00 | 817.00 | 4,085.00 | 23,728 |
| 2025-11-03 | 835.00 | 835.00 | 817.00 | 822.00 | 4,110.00 | 32,086 |
| 2025-10-31 | 831.00 | 839.00 | 820.00 | 832.00 | 4,160.00 | 24,547 |
| 2025-10-30 | 855.00 | 857.00 | 825.00 | 831.00 | 4,155.00 | 65,118 |
| 2025-10-29 | 868.00 | 886.00 | 852.00 | 856.00 | 4,280.00 | 35,171 |
| 2025-10-28 | 877.00 | 884.00 | 862.00 | 868.00 | 4,340.00 | 48,887 |
| 2025-10-27 | 880.00 | 898.00 | 871.00 | 876.00 | 4,380.00 | 42,600 |
| 2025-10-24 | 885.00 | 895.00 | 865.00 | 880.00 | 4,400.00 | 73,048 |
| 2025-10-23 | 881.00 | 917.00 | 869.00 | 885.00 | 4,425.00 | 103,864 |
| 2025-10-22 | 880.00 | 887.00 | 868.00 | 881.00 | 4,405.00 | 58,105 |
← NewerPage 4 of 4 · 229 trading days
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.