Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 819.00 | 826.00 | 811.00 | 817.00 | 4,085.00 | 30,346 |
| 2025-07-03 | 824.00 | 838.00 | 814.00 | 826.00 | 4,130.00 | 29,442 |
| 2025-07-02 | 844.00 | 844.00 | 815.00 | 823.00 | 4,115.00 | 22,092 |
| 2025-07-01 | 856.00 | 863.00 | 835.00 | 845.00 | 4,225.00 | 47,296 |
| 2025-06-30 | 834.00 | 870.00 | 834.00 | 844.00 | 4,220.00 | 45,710 |
| 2025-06-27 | 845.00 | 850.00 | 830.00 | 834.00 | 4,170.00 | 55,292 |
| 2025-06-26 | 828.00 | 857.00 | 809.00 | 850.00 | 4,250.00 | 194,888 |
| 2025-06-25 | 819.00 | 900.00 | 801.00 | 810.00 | 4,050.00 | 378,491 |
| 2025-06-24 | 832.00 | 839.00 | 802.00 | 819.00 | 4,095.00 | 53,178 |
| 2025-06-23 | 784.00 | 875.00 | 769.00 | 832.00 | 4,160.00 | 388,066 |
| 2025-06-20 | 789.00 | 792.00 | 780.00 | 784.00 | 3,920.00 | 11,036 |
| 2025-06-19 | 786.00 | 793.00 | 782.00 | 789.00 | 3,945.00 | 25,273 |
| 2025-06-18 | 792.00 | 800.00 | 782.00 | 786.00 | 3,930.00 | 25,268 |
| 2025-06-17 | 786.00 | 808.00 | 786.00 | 792.00 | 3,960.00 | 32,125 |
| 2025-06-16 | 792.00 | 794.00 | 780.00 | 792.00 | 3,960.00 | 26,646 |
| 2025-06-13 | 816.00 | 816.00 | 785.00 | 792.00 | 3,960.00 | 49,577 |
| 2025-06-12 | 787.00 | 817.00 | 787.00 | 801.00 | 4,005.00 | 58,609 |
| 2025-06-11 | 798.00 | 809.00 | 752.00 | 785.00 | 3,925.00 | 99,697 |
| 2025-06-10 | 816.00 | 816.00 | 797.00 | 797.00 | 3,985.00 | 65,936 |
| 2025-06-09 | 812.00 | 824.00 | 807.00 | 811.00 | 4,055.00 | 27,882 |
| 2025-06-05 | 809.00 | 819.00 | 805.00 | 812.00 | 4,060.00 | 20,867 |
| 2025-06-04 | 812.00 | 821.00 | 807.00 | 809.00 | 4,045.00 | 21,750 |
| 2025-06-02 | 822.00 | 825.00 | 804.00 | 810.00 | 4,050.00 | 23,945 |
| 2025-05-30 | 813.00 | 826.00 | 808.00 | 822.00 | 4,110.00 | 21,477 |
| 2025-05-29 | 810.00 | 819.00 | 806.00 | 818.00 | 4,090.00 | 16,540 |
| 2025-05-28 | 816.00 | 819.00 | 807.00 | 810.00 | 4,050.00 | 17,158 |
| 2025-05-27 | 826.00 | 826.00 | 805.00 | 813.00 | 4,065.00 | 16,210 |
| 2025-05-26 | 822.00 | 824.00 | 805.00 | 811.00 | 4,055.00 | 29,205 |
| 2025-05-23 | 811.00 | 842.00 | 807.00 | 821.00 | 4,105.00 | 35,135 |
| 2025-05-22 | 815.00 | 817.00 | 795.00 | 802.00 | 4,010.00 | 40,562 |
| 2025-05-21 | 832.00 | 850.00 | 790.00 | 816.00 | 4,080.00 | 61,064 |
| 2025-05-20 | 825.00 | 835.00 | 817.00 | 828.00 | 4,140.00 | 14,616 |
| 2025-05-19 | 823.00 | 845.00 | 813.00 | 817.00 | 4,085.00 | 51,091 |
| 2025-05-16 | 883.00 | 883.00 | 800.00 | 815.00 | 4,075.00 | 97,229 |
| 2025-05-15 | 894.00 | 900.00 | 875.00 | 884.00 | 4,420.00 | 48,536 |
| 2025-05-14 | 900.00 | 903.00 | 894.00 | 900.00 | 4,500.00 | 29,013 |
| 2025-05-13 | 901.00 | 906.00 | 891.00 | 897.00 | 4,485.00 | 22,416 |
| 2025-05-12 | 897.00 | 905.00 | 874.00 | 897.00 | 4,485.00 | 45,276 |
| 2025-05-09 | 919.00 | 919.00 | 880.00 | 880.00 | 4,400.00 | 43,138 |
| 2025-05-08 | 886.00 | 898.00 | 880.00 | 896.00 | 4,480.00 | 34,260 |
| 2025-05-07 | 867.00 | 887.00 | 866.00 | 886.00 | 4,430.00 | 37,512 |
| 2025-05-02 | 864.00 | 892.00 | 842.00 | 867.00 | 4,335.00 | 25,265 |
| 2025-04-30 | 890.00 | 894.00 | 820.00 | 863.00 | 4,315.00 | 61,528 |
| 2025-04-29 | 890.00 | 915.00 | 884.00 | 888.00 | 4,440.00 | 55,470 |
| 2025-04-28 | 900.00 | 935.00 | 890.00 | 890.00 | 4,450.00 | 90,600 |
| 2025-04-25 | 898.00 | 906.00 | 888.00 | 900.00 | 4,500.00 | 41,450 |
| 2025-04-24 | 888.00 | 898.00 | 880.00 | 898.00 | 4,490.00 | 76,317 |
| 2025-04-23 | 904.00 | 915.00 | 883.00 | 887.00 | 4,435.00 | 87,259 |
| 2025-04-22 | 1,049.00 | 1,050.00 | 882.00 | 889.00 | 4,445.00 | 673,996 |
| 2025-04-21 | 897.00 | 953.00 | 894.00 | 930.00 | 4,650.00 | 166,385 |
| 2025-04-18 | 895.00 | 904.00 | 880.00 | 897.00 | 4,485.00 | 40,971 |
| 2025-04-17 | 889.00 | 897.00 | 875.00 | 894.00 | 4,470.00 | 25,781 |
| 2025-04-16 | 902.00 | 908.00 | 882.00 | 883.00 | 4,415.00 | 54,595 |
| 2025-04-15 | 880.00 | 908.00 | 872.00 | 902.00 | 4,510.00 | 42,278 |
| 2025-04-14 | 876.00 | 900.00 | 868.00 | 890.00 | 4,450.00 | 61,533 |
| 2025-04-11 | 840.00 | 876.00 | 837.00 | 868.00 | 4,340.00 | 66,692 |
| 2025-04-10 | 855.00 | 860.00 | 830.00 | 853.00 | 4,265.00 | 59,357 |
| 2025-04-09 | 821.00 | 821.00 | 771.00 | 806.00 | 4,030.00 | 61,189 |
| 2025-04-08 | 847.00 | 853.00 | 804.00 | 806.00 | 4,030.00 | 69,612 |
| 2025-04-07 | 850.00 | 850.00 | 813.00 | 830.00 | 4,150.00 | 59,533 |
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.