Fidelix Co., Ltd. (KOSDAQ:032580)
South Korea · Delayed Price · Currency is KRW 1,314.00
+28.00 (2.18%)
At close: Oct 2, 2025
Fidelix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,324.00 | 1,456.00 | 1,315.00 | 1,375.00 | 1,375.00 | 4.64% | 12,936,827 |
| Oct 2, 2025 | 1,287.00 | 1,380.00 | 1,286.00 | 1,314.00 | 1,314.00 | 2.18% | 3,106,818 |
| Oct 1, 2025 | 1,263.00 | 1,299.00 | 1,263.00 | 1,286.00 | 1,286.00 | 1.74% | 753,485 |
| Sep 30, 2025 | 1,250.00 | 1,345.00 | 1,250.00 | 1,264.00 | 1,264.00 | -0.63% | 2,034,984 |
| Sep 29, 2025 | 1,261.00 | 1,276.00 | 1,250.00 | 1,272.00 | 1,272.00 | 1.76% | 419,041 |
| Sep 26, 2025 | 1,284.00 | 1,315.00 | 1,249.00 | 1,250.00 | 1,250.00 | -2.42% | 922,069 |
| Sep 25, 2025 | 1,326.00 | 1,357.00 | 1,279.00 | 1,281.00 | 1,281.00 | -3.10% | 1,922,574 |
| Sep 24, 2025 | 1,282.00 | 1,443.00 | 1,248.00 | 1,322.00 | 1,322.00 | 2.56% | 15,018,640 |
| Sep 23, 2025 | 1,280.00 | 1,315.00 | 1,271.00 | 1,289.00 | 1,289.00 | -0.46% | 777,822 |
| Sep 22, 2025 | 1,310.00 | 1,364.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.15% | 1,836,254 |
| Sep 19, 2025 | 1,355.00 | 1,362.00 | 1,251.00 | 1,310.00 | 1,310.00 | -2.60% | 1,742,778 |
| Sep 18, 2025 | 1,390.00 | 1,515.00 | 1,335.00 | 1,345.00 | 1,345.00 | 0.75% | 18,589,770 |
| Sep 17, 2025 | 1,207.00 | 1,505.00 | 1,198.00 | 1,335.00 | 1,335.00 | 10.24% | 39,846,160 |
| Sep 16, 2025 | 1,217.00 | 1,229.00 | 1,200.00 | 1,211.00 | 1,211.00 | -0.25% | 531,557 |
| Sep 15, 2025 | 1,195.00 | 1,220.00 | 1,188.00 | 1,214.00 | 1,214.00 | 1.68% | 541,989 |
| Sep 12, 2025 | 1,196.00 | 1,208.00 | 1,188.00 | 1,194.00 | 1,194.00 | - | 583,781 |
| Sep 11, 2025 | 1,197.00 | 1,202.00 | 1,186.00 | 1,194.00 | 1,194.00 | -0.08% | 404,299 |
| Sep 10, 2025 | 1,194.00 | 1,214.00 | 1,188.00 | 1,195.00 | 1,195.00 | -0.08% | 487,471 |
| Sep 9, 2025 | 1,219.00 | 1,219.00 | 1,190.00 | 1,196.00 | 1,196.00 | -0.83% | 514,453 |
| Sep 8, 2025 | 1,188.00 | 1,245.00 | 1,173.00 | 1,206.00 | 1,206.00 | 2.20% | 2,153,618 |
| Sep 5, 2025 | 1,184.00 | 1,205.00 | 1,160.00 | 1,180.00 | 1,180.00 | -0.17% | 883,592 |
| Sep 4, 2025 | 1,214.00 | 1,214.00 | 1,180.00 | 1,182.00 | 1,182.00 | -2.64% | 1,096,548 |
| Sep 3, 2025 | 1,300.00 | 1,300.00 | 1,214.00 | 1,214.00 | 1,214.00 | -4.93% | 2,103,629 |
| Sep 2, 2025 | 1,251.00 | 1,332.00 | 1,223.00 | 1,277.00 | 1,277.00 | 1.51% | 5,449,134 |
| Sep 1, 2025 | 1,330.00 | 1,390.00 | 1,229.00 | 1,258.00 | 1,258.00 | 2.11% | 16,049,290 |
| Aug 29, 2025 | 1,316.00 | 1,343.00 | 1,211.00 | 1,232.00 | 1,232.00 | -3.07% | 8,480,038 |
| Aug 28, 2025 | 1,121.00 | 1,430.00 | 1,108.00 | 1,271.00 | 1,271.00 | 15.55% | 39,011,320 |
| Aug 27, 2025 | 1,111.00 | 1,118.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.90% | 51,497 |
| Aug 26, 2025 | 1,116.00 | 1,127.00 | 1,109.00 | 1,110.00 | 1,110.00 | -0.98% | 74,948 |
| Aug 25, 2025 | 1,116.00 | 1,132.00 | 1,116.00 | 1,121.00 | 1,121.00 | -0.27% | 46,811 |
| Aug 22, 2025 | 1,100.00 | 1,150.00 | 1,100.00 | 1,124.00 | 1,124.00 | 1.72% | 93,845 |
| Aug 21, 2025 | 1,105.00 | 1,115.00 | 1,093.00 | 1,105.00 | 1,105.00 | 1.19% | 27,134 |
| Aug 20, 2025 | 1,119.00 | 1,119.00 | 1,088.00 | 1,092.00 | 1,092.00 | -1.62% | 148,981 |
| Aug 19, 2025 | 1,116.00 | 1,127.00 | 1,109.00 | 1,110.00 | 1,110.00 | -0.18% | 122,606 |
| Aug 18, 2025 | 1,133.00 | 1,136.00 | 1,112.00 | 1,112.00 | 1,112.00 | -2.11% | 107,307 |
| Aug 14, 2025 | 1,152.00 | 1,165.00 | 1,133.00 | 1,136.00 | 1,136.00 | -1.98% | 79,326 |
| Aug 13, 2025 | 1,141.00 | 1,159.00 | 1,141.00 | 1,159.00 | 1,159.00 | 1.22% | 67,710 |
| Aug 12, 2025 | 1,141.00 | 1,157.00 | 1,138.00 | 1,145.00 | 1,145.00 | 0.35% | 55,954 |
| Aug 11, 2025 | 1,142.00 | 1,150.00 | 1,139.00 | 1,141.00 | 1,141.00 | -0.44% | 68,481 |
| Aug 8, 2025 | 1,134.00 | 1,159.00 | 1,134.00 | 1,146.00 | 1,146.00 | 0.79% | 53,448 |
| Aug 7, 2025 | 1,130.00 | 1,145.00 | 1,130.00 | 1,137.00 | 1,137.00 | 0.62% | 105,061 |
| Aug 6, 2025 | 1,117.00 | 1,145.00 | 1,117.00 | 1,130.00 | 1,130.00 | 0.36% | 32,200 |
| Aug 5, 2025 | 1,120.00 | 1,149.00 | 1,120.00 | 1,126.00 | 1,126.00 | 0.27% | 53,228 |
| Aug 4, 2025 | 1,119.00 | 1,156.00 | 1,111.00 | 1,123.00 | 1,123.00 | 0.18% | 74,796 |
| Aug 1, 2025 | 1,153.00 | 1,160.00 | 1,118.00 | 1,121.00 | 1,121.00 | -3.28% | 190,329 |
| Jul 31, 2025 | 1,175.00 | 1,175.00 | 1,150.00 | 1,159.00 | 1,159.00 | 0.43% | 47,360 |
| Jul 30, 2025 | 1,143.00 | 1,174.00 | 1,143.00 | 1,154.00 | 1,154.00 | 0.52% | 77,200 |
| Jul 29, 2025 | 1,162.00 | 1,162.00 | 1,136.00 | 1,148.00 | 1,148.00 | - | 126,443 |
| Jul 28, 2025 | 1,153.00 | 1,156.00 | 1,137.00 | 1,148.00 | 1,148.00 | -0.35% | 154,177 |
| Jul 25, 2025 | 1,151.00 | 1,211.00 | 1,149.00 | 1,152.00 | 1,152.00 | -0.17% | 372,809 |