Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,227.00 | 1,300.00 | 1,195.00 | 1,236.00 | 6,180.00 | 1,769,805 |
| 2025-01-02 | 1,030.00 | 1,333.00 | 987.00 | 1,227.00 | 6,135.00 | 4,582,494 |
| 2024-12-30 | 828.00 | 1,065.00 | 824.00 | 1,026.00 | 5,130.00 | 3,040,942 |
| 2024-12-27 | 766.00 | 873.00 | 766.00 | 823.00 | 4,115.00 | 467,385 |
| 2024-12-26 | 776.00 | 776.00 | 755.00 | 766.00 | 3,830.00 | 29,751 |
| 2024-12-24 | 785.00 | 797.00 | 768.00 | 776.00 | 3,880.00 | 29,204 |
| 2024-12-23 | 839.00 | 840.00 | 797.00 | 797.00 | 3,985.00 | 38,359 |
| 2024-12-20 | 802.00 | 900.00 | 798.00 | 812.00 | 4,060.00 | 354,540 |
| 2024-12-19 | 763.00 | 799.00 | 743.00 | 797.00 | 3,985.00 | 58,978 |
| 2024-12-18 | 741.00 | 761.00 | 739.00 | 756.00 | 3,780.00 | 39,836 |
| 2024-12-17 | 738.00 | 750.00 | 733.00 | 744.00 | 3,720.00 | 16,012 |
| 2024-12-16 | 740.00 | 760.00 | 736.00 | 738.00 | 3,690.00 | 14,535 |
| 2024-12-13 | 734.00 | 755.00 | 720.00 | 735.00 | 3,675.00 | 16,835 |
| 2024-12-12 | 740.00 | 767.00 | 724.00 | 734.00 | 3,670.00 | 58,152 |
| 2024-12-11 | 689.00 | 742.00 | 689.00 | 715.00 | 3,575.00 | 36,104 |
| 2024-12-10 | 670.00 | 707.00 | 669.00 | 688.00 | 3,440.00 | 22,254 |
| 2024-12-09 | 697.00 | 703.00 | 637.00 | 672.00 | 3,360.00 | 46,182 |
| 2024-12-06 | 760.00 | 760.00 | 655.00 | 699.00 | 3,495.00 | 93,598 |
| 2024-12-05 | 740.00 | 813.00 | 738.00 | 744.00 | 3,720.00 | 48,747 |
| 2024-12-04 | 721.00 | 757.00 | 719.00 | 740.00 | 3,700.00 | 19,792 |
| 2024-12-03 | 752.00 | 763.00 | 747.00 | 748.00 | 3,740.00 | 12,948 |
| 2024-12-02 | 757.00 | 762.00 | 747.00 | 748.00 | 3,740.00 | 23,041 |
| 2024-11-29 | 768.00 | 778.00 | 757.00 | 757.00 | 3,785.00 | 6,521 |
| 2024-11-28 | 762.00 | 769.00 | 753.00 | 768.00 | 3,840.00 | 7,263 |
| 2024-11-27 | 760.00 | 767.00 | 757.00 | 760.00 | 3,800.00 | 13,157 |
| 2024-11-26 | 766.00 | 774.00 | 756.00 | 760.00 | 3,800.00 | 6,960 |
| 2024-11-25 | 784.00 | 784.00 | 763.00 | 766.00 | 3,830.00 | 13,128 |
| 2024-11-22 | 767.00 | 774.00 | 750.00 | 770.00 | 3,850.00 | 11,331 |
| 2024-11-21 | 762.00 | 773.00 | 758.00 | 767.00 | 3,835.00 | 5,244 |
| 2024-11-20 | 760.00 | 775.00 | 760.00 | 767.00 | 3,835.00 | 11,244 |
| 2024-11-19 | 757.00 | 762.00 | 752.00 | 760.00 | 3,800.00 | 10,163 |
| 2024-11-18 | 763.00 | 767.00 | 751.00 | 753.00 | 3,765.00 | 18,251 |
| 2024-11-15 | 760.00 | 783.00 | 738.00 | 762.00 | 3,810.00 | 31,356 |
| 2024-11-14 | 762.00 | 769.00 | 742.00 | 760.00 | 3,800.00 | 15,245 |
| 2024-11-13 | 773.00 | 776.00 | 751.00 | 760.00 | 3,800.00 | 24,150 |
| 2024-11-12 | 802.00 | 802.00 | 773.00 | 779.00 | 3,895.00 | 17,663 |
| 2024-11-11 | 792.00 | 818.00 | 765.00 | 802.00 | 4,010.00 | 24,441 |
| 2024-11-08 | 774.00 | 797.00 | 763.00 | 787.00 | 3,935.00 | 14,935 |
| 2024-11-07 | 790.00 | 790.00 | 770.00 | 774.00 | 3,870.00 | 8,098 |
| 2024-11-06 | 792.00 | 800.00 | 780.00 | 790.00 | 3,950.00 | 9,265 |
| 2024-11-05 | 797.00 | 805.00 | 780.00 | 797.00 | 3,985.00 | 15,066 |
| 2024-11-04 | 799.00 | 799.00 | 785.00 | 797.00 | 3,985.00 | 7,449 |
| 2024-11-01 | 797.00 | 808.00 | 786.00 | 799.00 | 3,995.00 | 11,194 |
| 2024-10-31 | 775.00 | 810.00 | 771.00 | 797.00 | 3,985.00 | 23,671 |
| 2024-10-30 | 791.00 | 796.00 | 767.00 | 776.00 | 3,880.00 | 20,041 |
| 2024-10-29 | 800.00 | 807.00 | 791.00 | 799.00 | 3,995.00 | 6,948 |
| 2024-10-28 | 800.00 | 800.00 | 770.00 | 800.00 | 4,000.00 | 12,406 |
| 2024-10-25 | 808.00 | 819.00 | 780.00 | 800.00 | 4,000.00 | 24,389 |
| 2024-10-24 | 820.00 | 826.00 | 812.00 | 817.00 | 4,085.00 | 8,971 |
| 2024-10-23 | 829.00 | 843.00 | 787.00 | 821.00 | 4,105.00 | 27,643 |
| 2024-10-22 | 785.00 | 863.00 | 785.00 | 829.00 | 4,145.00 | 102,442 |
| 2024-10-21 | 772.00 | 803.00 | 772.00 | 797.00 | 3,985.00 | 12,418 |
| 2024-10-18 | 770.00 | 774.00 | 763.00 | 774.00 | 3,870.00 | 7,418 |
| 2024-10-17 | 770.00 | 781.00 | 767.00 | 772.00 | 3,860.00 | 10,191 |
| 2024-10-16 | 778.00 | 782.00 | 762.00 | 769.00 | 3,845.00 | 16,392 |
| 2024-10-15 | 791.00 | 791.00 | 773.00 | 778.00 | 3,890.00 | 39,117 |
| 2024-10-14 | 774.00 | 930.00 | 765.00 | 791.00 | 3,955.00 | 516,275 |
| 2024-10-11 | 766.00 | 775.00 | 755.00 | 775.00 | 3,875.00 | 15,958 |
| 2024-10-10 | 770.00 | 775.00 | 762.00 | 766.00 | 3,830.00 | 6,492 |
| 2024-10-08 | 780.00 | 780.00 | 767.00 | 770.00 | 3,850.00 | 5,399 |
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.