Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 859.00 | 876.00 | 832.00 | 869.00 | 4,345.00 | 58,734 |
| 2025-04-03 | 864.00 | 877.00 | 840.00 | 868.00 | 4,340.00 | 38,373 |
| 2025-04-02 | 897.00 | 897.00 | 864.00 | 873.00 | 4,365.00 | 46,199 |
| 2025-04-01 | 912.00 | 912.00 | 862.00 | 883.00 | 4,415.00 | 60,760 |
| 2025-03-31 | 902.00 | 902.00 | 812.00 | 861.00 | 4,305.00 | 115,547 |
| 2025-03-28 | 934.00 | 934.00 | 896.00 | 902.00 | 4,510.00 | 90,509 |
| 2025-03-27 | 961.00 | 961.00 | 927.00 | 931.00 | 4,655.00 | 113,347 |
| 2025-03-26 | 973.00 | 980.00 | 954.00 | 961.00 | 4,805.00 | 65,081 |
| 2025-03-25 | 1,014.00 | 1,014.00 | 971.00 | 973.00 | 4,865.00 | 55,681 |
| 2025-03-24 | 961.00 | 994.00 | 961.00 | 972.00 | 4,860.00 | 55,475 |
| 2025-03-21 | 1,000.00 | 1,011.00 | 960.00 | 960.00 | 4,800.00 | 117,364 |
| 2025-03-20 | 1,030.00 | 1,046.00 | 995.00 | 1,005.00 | 5,025.00 | 168,181 |
| 2025-03-19 | 1,073.00 | 1,073.00 | 1,030.00 | 1,040.00 | 5,200.00 | 102,314 |
| 2025-03-18 | 1,075.00 | 1,090.00 | 1,048.00 | 1,057.00 | 5,285.00 | 114,632 |
| 2025-03-17 | 1,033.00 | 1,090.00 | 1,023.00 | 1,074.00 | 5,370.00 | 334,172 |
| 2025-03-14 | 995.00 | 1,035.00 | 995.00 | 1,015.00 | 5,075.00 | 98,548 |
| 2025-03-13 | 1,038.00 | 1,112.00 | 997.00 | 1,003.00 | 5,015.00 | 774,322 |
| 2025-03-12 | 1,007.00 | 1,043.00 | 1,003.00 | 1,006.00 | 5,030.00 | 55,988 |
| 2025-03-11 | 982.00 | 1,010.00 | 980.00 | 1,004.00 | 5,020.00 | 104,061 |
| 2025-03-10 | 1,011.00 | 1,033.00 | 1,001.00 | 1,022.00 | 5,110.00 | 76,149 |
| 2025-03-07 | 1,030.00 | 1,043.00 | 1,007.00 | 1,011.00 | 5,055.00 | 138,700 |
| 2025-03-06 | 1,017.00 | 1,115.00 | 1,002.00 | 1,050.00 | 5,250.00 | 520,801 |
| 2025-03-05 | 1,022.00 | 1,069.00 | 1,005.00 | 1,019.00 | 5,095.00 | 125,689 |
| 2025-03-04 | 998.00 | 1,050.00 | 994.00 | 1,023.00 | 5,115.00 | 126,408 |
| 2025-02-28 | 999.00 | 1,015.00 | 996.00 | 1,000.00 | 5,000.00 | 105,712 |
| 2025-02-27 | 1,039.00 | 1,048.00 | 1,009.00 | 1,015.00 | 5,075.00 | 88,237 |
| 2025-02-26 | 1,043.00 | 1,044.00 | 1,010.00 | 1,040.00 | 5,200.00 | 145,128 |
| 2025-02-25 | 1,075.00 | 1,100.00 | 1,048.00 | 1,053.00 | 5,265.00 | 132,149 |
| 2025-02-24 | 1,058.00 | 1,088.00 | 1,039.00 | 1,080.00 | 5,400.00 | 109,393 |
| 2025-02-21 | 1,059.00 | 1,070.00 | 1,045.00 | 1,065.00 | 5,325.00 | 97,121 |
| 2025-02-20 | 1,110.00 | 1,136.00 | 1,050.00 | 1,050.00 | 5,250.00 | 198,444 |
| 2025-02-19 | 1,081.00 | 1,090.00 | 1,061.00 | 1,077.00 | 5,385.00 | 78,278 |
| 2025-02-18 | 1,072.00 | 1,099.00 | 1,057.00 | 1,091.00 | 5,455.00 | 102,104 |
| 2025-02-17 | 1,110.00 | 1,120.00 | 1,069.00 | 1,072.00 | 5,360.00 | 141,946 |
| 2025-02-14 | 1,069.00 | 1,164.00 | 1,037.00 | 1,102.00 | 5,510.00 | 333,587 |
| 2025-02-13 | 1,058.00 | 1,084.00 | 1,045.00 | 1,069.00 | 5,345.00 | 112,154 |
| 2025-02-12 | 1,068.00 | 1,096.00 | 1,050.00 | 1,058.00 | 5,290.00 | 156,762 |
| 2025-02-11 | 1,165.00 | 1,183.00 | 1,083.00 | 1,085.00 | 5,425.00 | 318,188 |
| 2025-02-10 | 1,148.00 | 1,148.00 | 1,111.00 | 1,119.00 | 5,595.00 | 179,584 |
| 2025-02-07 | 1,177.00 | 1,180.00 | 1,125.00 | 1,140.00 | 5,700.00 | 234,868 |
| 2025-02-06 | 1,190.00 | 1,204.00 | 1,156.00 | 1,173.00 | 5,865.00 | 383,626 |
| 2025-02-05 | 1,276.00 | 1,309.00 | 1,180.00 | 1,190.00 | 5,950.00 | 1,622,614 |
| 2025-02-04 | 970.00 | 1,238.00 | 961.00 | 1,238.00 | 6,190.00 | 2,001,784 |
| 2025-02-03 | 1,020.00 | 1,020.00 | 938.00 | 953.00 | 4,765.00 | 290,844 |
| 2025-01-31 | 1,043.00 | 1,077.00 | 1,010.00 | 1,058.00 | 5,290.00 | 187,329 |
| 2025-01-24 | 1,060.00 | 1,067.00 | 1,022.00 | 1,032.00 | 5,160.00 | 250,080 |
| 2025-01-23 | 1,120.00 | 1,146.00 | 1,065.00 | 1,072.00 | 5,360.00 | 388,977 |
| 2025-01-22 | 1,211.00 | 1,332.00 | 1,145.00 | 1,158.00 | 5,790.00 | 1,149,068 |
| 2025-01-21 | 1,191.00 | 1,228.00 | 1,140.00 | 1,140.00 | 5,700.00 | 319,805 |
| 2025-01-20 | 1,208.00 | 1,224.00 | 1,170.00 | 1,204.00 | 6,020.00 | 371,941 |
| 2025-01-17 | 1,265.00 | 1,286.00 | 1,166.00 | 1,243.00 | 6,215.00 | 1,004,252 |
| 2025-01-16 | 1,430.00 | 1,530.00 | 1,200.00 | 1,254.00 | 6,270.00 | 4,082,984 |
| 2025-01-15 | 1,040.00 | 1,314.00 | 993.00 | 1,314.00 | 6,570.00 | 3,438,860 |
| 2025-01-14 | 1,029.00 | 1,029.00 | 988.00 | 1,011.00 | 5,055.00 | 288,356 |
| 2025-01-13 | 1,164.00 | 1,164.00 | 1,035.00 | 1,044.00 | 5,220.00 | 429,499 |
| 2025-01-10 | 1,161.00 | 1,202.00 | 1,142.00 | 1,164.00 | 5,820.00 | 419,206 |
| 2025-01-09 | 1,191.00 | 1,288.00 | 1,130.00 | 1,160.00 | 5,800.00 | 935,991 |
| 2025-01-08 | 1,200.00 | 1,395.00 | 1,200.00 | 1,360.00 | 6,800.00 | 509,093 |
| 2025-01-07 | 1,245.00 | 1,302.00 | 1,203.00 | 1,302.00 | 6,510.00 | 380,658 |
| 2025-01-06 | 1,262.00 | 1,399.00 | 1,262.00 | 1,282.00 | 6,410.00 | 549,397 |
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.