Finetek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 766.00 | 778.00 | 766.00 | 777.00 | 3,885.00 | 5,399 |
| 2024-10-04 | 764.00 | 780.00 | 760.00 | 774.00 | 3,870.00 | 6,867 |
| 2024-10-02 | 762.00 | 764.00 | 751.00 | 764.00 | 3,820.00 | 8,819 |
| 2024-09-30 | 759.00 | 764.00 | 754.00 | 762.00 | 3,810.00 | 8,363 |
| 2024-09-27 | 756.00 | 770.00 | 753.00 | 759.00 | 3,795.00 | 7,219 |
| 2024-09-26 | 750.00 | 760.00 | 745.00 | 755.00 | 3,775.00 | 12,647 |
| 2024-09-25 | 749.00 | 751.00 | 741.00 | 749.00 | 3,745.00 | 6,843 |
| 2024-09-24 | 745.00 | 755.00 | 745.00 | 750.00 | 3,750.00 | 8,016 |
| 2024-09-23 | 755.00 | 760.00 | 740.00 | 745.00 | 3,725.00 | 9,383 |
| 2024-09-20 | 752.00 | 761.00 | 752.00 | 755.00 | 3,775.00 | 7,797 |
| 2024-09-19 | 760.00 | 760.00 | 745.00 | 752.00 | 3,760.00 | 10,064 |
| 2024-09-13 | 763.00 | 766.00 | 748.00 | 760.00 | 3,800.00 | 6,574 |
| 2024-09-12 | 744.00 | 765.00 | 730.00 | 765.00 | 3,825.00 | 13,878 |
| 2024-09-11 | 751.00 | 753.00 | 739.00 | 744.00 | 3,720.00 | 10,954 |
| 2024-09-10 | 741.00 | 815.00 | 740.00 | 752.00 | 3,760.00 | 34,890 |
| 2024-09-09 | 741.00 | 744.00 | 720.00 | 741.00 | 3,705.00 | 12,713 |
| 2024-09-06 | 754.00 | 758.00 | 741.00 | 741.00 | 3,705.00 | 9,238 |
| 2024-09-05 | 753.00 | 771.00 | 750.00 | 754.00 | 3,770.00 | 7,630 |
| 2024-09-04 | 760.00 | 767.00 | 750.00 | 759.00 | 3,795.00 | 15,884 |
| 2024-09-03 | 777.00 | 782.00 | 773.00 | 775.00 | 3,875.00 | 7,391 |
| 2024-09-02 | 786.00 | 786.00 | 773.00 | 778.00 | 3,890.00 | 9,662 |
| 2024-08-30 | 784.00 | 786.00 | 770.00 | 778.00 | 3,890.00 | 5,941 |
| 2024-08-29 | 784.00 | 787.00 | 770.00 | 782.00 | 3,910.00 | 6,626 |
| 2024-08-28 | 776.00 | 787.00 | 776.00 | 784.00 | 3,920.00 | 4,700 |
| 2024-08-27 | 782.00 | 785.00 | 766.00 | 781.00 | 3,905.00 | 11,318 |
| 2024-08-26 | 788.00 | 796.00 | 771.00 | 782.00 | 3,910.00 | 10,140 |
| 2024-08-23 | 787.00 | 790.00 | 779.00 | 789.00 | 3,945.00 | 17,739 |
| 2024-08-22 | 797.00 | 801.00 | 789.00 | 794.00 | 3,970.00 | 10,853 |
| 2024-08-21 | 800.00 | 805.00 | 796.00 | 797.00 | 3,985.00 | 7,354 |
| 2024-08-20 | 803.00 | 811.00 | 800.00 | 807.00 | 4,035.00 | 20,460 |
| 2024-08-19 | 814.00 | 820.00 | 796.00 | 807.00 | 4,035.00 | 14,140 |
| 2024-08-16 | 818.00 | 820.00 | 806.00 | 814.00 | 4,070.00 | 16,741 |
| 2024-08-14 | 820.00 | 828.00 | 807.00 | 818.00 | 4,090.00 | 11,835 |
| 2024-08-13 | 829.00 | 832.00 | 816.00 | 817.00 | 4,085.00 | 10,863 |
| 2024-08-12 | 824.00 | 845.00 | 816.00 | 829.00 | 4,145.00 | 17,949 |
| 2024-08-09 | 801.00 | 849.00 | 800.00 | 824.00 | 4,120.00 | 13,087 |
| 2024-08-08 | 808.00 | 811.00 | 797.00 | 806.00 | 4,030.00 | 4,080 |
| 2024-08-07 | 798.00 | 834.00 | 798.00 | 812.00 | 4,060.00 | 13,417 |
| 2024-08-06 | 749.00 | 816.00 | 749.00 | 802.00 | 4,010.00 | 70,609 |
| 2024-08-05 | 835.00 | 867.00 | 795.00 | 797.00 | 3,985.00 | 43,498 |
| 2024-08-02 | 873.00 | 878.00 | 851.00 | 868.00 | 4,340.00 | 11,583 |
| 2024-08-01 | 874.00 | 880.00 | 867.00 | 873.00 | 4,365.00 | 6,188 |
| 2024-07-31 | 880.00 | 880.00 | 867.00 | 873.00 | 4,365.00 | 5,713 |
| 2024-07-30 | 870.00 | 910.00 | 865.00 | 878.00 | 4,390.00 | 12,072 |
| 2024-07-29 | 869.00 | 882.00 | 865.00 | 870.00 | 4,350.00 | 19,304 |
| 2024-07-26 | 850.00 | 883.00 | 850.00 | 869.00 | 4,345.00 | 11,051 |
| 2024-07-25 | 862.00 | 870.00 | 850.00 | 860.00 | 4,300.00 | 16,074 |
| 2024-07-24 | 862.00 | 866.00 | 858.00 | 862.00 | 4,310.00 | 12,928 |
| 2024-07-23 | 861.00 | 870.00 | 852.00 | 862.00 | 4,310.00 | 19,091 |
| 2024-07-22 | 880.00 | 880.00 | 860.00 | 861.00 | 4,305.00 | 19,415 |
| 2024-07-19 | 875.00 | 883.00 | 864.00 | 881.00 | 4,405.00 | 22,408 |
| 2024-07-18 | 900.00 | 900.00 | 871.00 | 883.00 | 4,415.00 | 9,660 |
| 2024-07-17 | 888.00 | 913.00 | 885.00 | 894.00 | 4,470.00 | 45,109 |
| 2024-07-16 | 877.00 | 920.00 | 859.00 | 889.00 | 4,445.00 | 59,564 |
| 2024-07-15 | 892.00 | 892.00 | 876.00 | 877.00 | 4,385.00 | 14,139 |
| 2024-07-12 | 859.00 | 915.00 | 851.00 | 892.00 | 4,460.00 | 23,714 |
| 2024-07-11 | 853.00 | 862.00 | 846.00 | 859.00 | 4,295.00 | 9,738 |
| 2024-07-10 | 876.00 | 876.00 | 852.00 | 852.00 | 4,260.00 | 23,083 |
| 2024-07-09 | 891.00 | 892.00 | 869.00 | 876.00 | 4,380.00 | 20,792 |
| 2024-07-08 | 900.00 | 901.00 | 882.00 | 888.00 | 4,440.00 | 23,481 |
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.