Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 904.00 | 932.00 | 904.00 | 930.00 | 4,650.00 | 69,424 |
| 2025-09-26 | 924.00 | 930.00 | 895.00 | 906.00 | 4,530.00 | 66,603 |
| 2025-09-25 | 939.00 | 939.00 | 909.00 | 932.00 | 4,660.00 | 52,503 |
| 2025-09-24 | 927.00 | 940.00 | 912.00 | 929.00 | 4,645.00 | 67,687 |
| 2025-09-23 | 920.00 | 939.00 | 911.00 | 926.00 | 4,630.00 | 67,240 |
| 2025-09-22 | 924.00 | 995.00 | 920.00 | 921.00 | 4,605.00 | 178,335 |
| 2025-09-19 | 969.00 | 970.00 | 900.00 | 914.00 | 4,570.00 | 271,160 |
| 2025-09-18 | 854.00 | 1,026.00 | 854.00 | 967.00 | 4,835.00 | 1,688,548 |
| 2025-09-17 | 876.00 | 876.00 | 854.00 | 854.00 | 4,270.00 | 42,259 |
| 2025-09-16 | 868.00 | 877.00 | 853.00 | 869.00 | 4,345.00 | 35,205 |
| 2025-09-15 | 899.00 | 900.00 | 826.00 | 868.00 | 4,340.00 | 107,282 |
| 2025-09-12 | 919.00 | 920.00 | 892.00 | 899.00 | 4,495.00 | 76,592 |
| 2025-09-11 | 928.00 | 930.00 | 915.00 | 918.00 | 4,590.00 | 32,195 |
| 2025-09-10 | 918.00 | 930.00 | 910.00 | 930.00 | 4,650.00 | 54,448 |
| 2025-09-09 | 910.00 | 919.00 | 904.00 | 912.00 | 4,560.00 | 21,160 |
| 2025-09-08 | 913.00 | 918.00 | 907.00 | 912.00 | 4,560.00 | 23,958 |
| 2025-09-05 | 915.00 | 920.00 | 898.00 | 913.00 | 4,565.00 | 57,256 |
| 2025-09-04 | 914.00 | 922.00 | 909.00 | 915.00 | 4,575.00 | 31,633 |
| 2025-09-03 | 918.00 | 918.00 | 905.00 | 916.00 | 4,580.00 | 29,358 |
| 2025-09-02 | 887.00 | 928.00 | 878.00 | 912.00 | 4,560.00 | 54,234 |
| 2025-09-01 | 888.00 | 888.00 | 871.00 | 887.00 | 4,435.00 | 38,373 |
| 2025-08-29 | 878.00 | 890.00 | 873.00 | 880.00 | 4,400.00 | 29,084 |
| 2025-08-28 | 882.00 | 886.00 | 867.00 | 880.00 | 4,400.00 | 21,342 |
| 2025-08-27 | 906.00 | 906.00 | 875.00 | 881.00 | 4,405.00 | 56,538 |
| 2025-08-26 | 869.00 | 917.00 | 869.00 | 906.00 | 4,530.00 | 69,074 |
| 2025-08-25 | 884.00 | 885.00 | 856.00 | 884.00 | 4,420.00 | 113,252 |
| 2025-08-22 | 912.00 | 921.00 | 876.00 | 884.00 | 4,420.00 | 161,550 |
| 2025-08-21 | 941.00 | 953.00 | 920.00 | 921.00 | 4,605.00 | 89,000 |
| 2025-08-20 | 932.00 | 970.00 | 903.00 | 941.00 | 4,705.00 | 220,765 |
| 2025-08-19 | 907.00 | 964.00 | 890.00 | 932.00 | 4,660.00 | 250,557 |
| 2025-08-18 | 945.00 | 990.00 | 901.00 | 913.00 | 4,565.00 | 611,380 |
| 2025-08-14 | 816.00 | 902.00 | 816.00 | 887.00 | 4,435.00 | 543,215 |
| 2025-08-13 | 779.00 | 844.00 | 777.00 | 817.00 | 4,085.00 | 74,067 |
| 2025-08-12 | 788.00 | 789.00 | 774.00 | 779.00 | 3,895.00 | 14,744 |
| 2025-08-11 | 788.00 | 793.00 | 779.00 | 780.00 | 3,900.00 | 12,135 |
| 2025-08-08 | 792.00 | 795.00 | 783.00 | 787.00 | 3,935.00 | 8,820 |
| 2025-08-07 | 794.00 | 801.00 | 782.00 | 790.00 | 3,950.00 | 12,814 |
| 2025-08-06 | 791.00 | 800.00 | 783.00 | 792.00 | 3,960.00 | 14,411 |
| 2025-08-05 | 783.00 | 794.00 | 775.00 | 791.00 | 3,955.00 | 17,164 |
| 2025-08-04 | 767.00 | 796.00 | 762.00 | 783.00 | 3,915.00 | 15,018 |
| 2025-08-01 | 803.00 | 803.00 | 756.00 | 762.00 | 3,810.00 | 39,930 |
| 2025-07-31 | 781.00 | 788.00 | 777.00 | 781.00 | 3,905.00 | 15,621 |
| 2025-07-30 | 789.00 | 794.00 | 778.00 | 781.00 | 3,905.00 | 26,088 |
| 2025-07-29 | 793.00 | 799.00 | 780.00 | 782.00 | 3,910.00 | 22,600 |
| 2025-07-28 | 793.00 | 805.00 | 785.00 | 794.00 | 3,970.00 | 28,107 |
| 2025-07-25 | 816.00 | 816.00 | 790.00 | 799.00 | 3,995.00 | 19,554 |
| 2025-07-24 | 809.00 | 818.00 | 800.00 | 801.00 | 4,005.00 | 24,794 |
| 2025-07-23 | 806.00 | 824.00 | 806.00 | 809.00 | 4,045.00 | 19,871 |
| 2025-07-22 | 825.00 | 835.00 | 812.00 | 820.00 | 4,100.00 | 19,011 |
| 2025-07-21 | 828.00 | 834.00 | 819.00 | 826.00 | 4,130.00 | 23,755 |
| 2025-07-18 | 817.00 | 845.00 | 813.00 | 828.00 | 4,140.00 | 70,118 |
| 2025-07-17 | 825.00 | 837.00 | 810.00 | 815.00 | 4,075.00 | 53,105 |
| 2025-07-16 | 825.00 | 825.00 | 808.00 | 813.00 | 4,065.00 | 15,980 |
| 2025-07-15 | 805.00 | 849.00 | 801.00 | 825.00 | 4,125.00 | 72,961 |
| 2025-07-14 | 803.00 | 818.00 | 799.00 | 800.00 | 4,000.00 | 17,473 |
| 2025-07-11 | 801.00 | 815.00 | 798.00 | 804.00 | 4,020.00 | 21,467 |
| 2025-07-10 | 801.00 | 809.00 | 798.00 | 801.00 | 4,005.00 | 21,798 |
| 2025-07-09 | 806.00 | 820.00 | 802.00 | 802.00 | 4,010.00 | 25,253 |
| 2025-07-08 | 818.00 | 820.00 | 805.00 | 807.00 | 4,035.00 | 30,780 |
| 2025-07-07 | 814.00 | 833.00 | 810.00 | 818.00 | 4,090.00 | 23,317 |
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.