Fidelix Co., Ltd. (KOSDAQ:032580)
South Korea · Delayed Price · Currency is KRW 1,018.00
+52.00 (5.38%)
At close: Mar 6, 2026
Fidelix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 966.00 | 1,018.00 | 961.00 | 1,018.00 | 1,018.00 | 5.38% | 147,672 |
| Mar 5, 2026 | 869.00 | 994.00 | 869.00 | 966.00 | 966.00 | 13.65% | 399,440 |
| Mar 4, 2026 | 930.00 | 1,043.00 | 850.00 | 850.00 | 850.00 | -17.40% | 835,209 |
| Mar 3, 2026 | 1,057.00 | 1,089.00 | 1,021.00 | 1,029.00 | 1,029.00 | -5.60% | 374,982 |
| Feb 27, 2026 | 1,118.00 | 1,125.00 | 1,087.00 | 1,090.00 | 1,090.00 | -2.50% | 252,427 |
| Feb 26, 2026 | 1,152.00 | 1,180.00 | 1,116.00 | 1,118.00 | 1,118.00 | -3.20% | 471,867 |
| Feb 25, 2026 | 1,166.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.69% | 189,885 |
| Feb 24, 2026 | 1,173.00 | 1,173.00 | 1,153.00 | 1,163.00 | 1,163.00 | -0.94% | 196,230 |
| Feb 23, 2026 | 1,176.00 | 1,208.00 | 1,163.00 | 1,174.00 | 1,174.00 | -0.09% | 534,483 |
| Feb 20, 2026 | 1,145.00 | 1,180.00 | 1,135.00 | 1,175.00 | 1,175.00 | 2.89% | 508,722 |
| Feb 19, 2026 | 1,124.00 | 1,145.00 | 1,116.00 | 1,142.00 | 1,142.00 | 1.96% | 214,324 |
| Feb 13, 2026 | 1,131.00 | 1,142.00 | 1,103.00 | 1,120.00 | 1,120.00 | -2.18% | 173,092 |
| Feb 12, 2026 | 1,142.00 | 1,155.00 | 1,133.00 | 1,145.00 | 1,145.00 | 0.44% | 106,374 |
| Feb 11, 2026 | 1,129.00 | 1,199.00 | 1,128.00 | 1,140.00 | 1,140.00 | 0.44% | 336,413 |
| Feb 10, 2026 | 1,125.00 | 1,153.00 | 1,122.00 | 1,135.00 | 1,135.00 | 0.80% | 226,279 |
| Feb 9, 2026 | 1,123.00 | 1,137.00 | 1,117.00 | 1,126.00 | 1,126.00 | 0.99% | 200,841 |
| Feb 6, 2026 | 1,122.00 | 1,122.00 | 1,068.00 | 1,115.00 | 1,115.00 | -0.62% | 245,620 |
| Feb 5, 2026 | 1,130.00 | 1,145.00 | 1,110.00 | 1,122.00 | 1,122.00 | -1.06% | 177,133 |
| Feb 4, 2026 | 1,122.00 | 1,135.00 | 1,104.00 | 1,134.00 | 1,134.00 | 1.07% | 201,616 |
| Feb 3, 2026 | 1,105.00 | 1,156.00 | 1,092.00 | 1,122.00 | 1,122.00 | 1.54% | 573,386 |
| Feb 2, 2026 | 1,113.00 | 1,125.00 | 1,090.00 | 1,105.00 | 1,105.00 | -1.95% | 226,123 |
| Jan 30, 2026 | 1,135.00 | 1,140.00 | 1,115.00 | 1,127.00 | 1,127.00 | -0.70% | 176,860 |
| Jan 29, 2026 | 1,136.00 | 1,145.00 | 1,100.00 | 1,135.00 | 1,135.00 | -0.09% | 163,071 |
| Jan 28, 2026 | 1,115.00 | 1,159.00 | 1,113.00 | 1,136.00 | 1,136.00 | 2.25% | 392,846 |
| Jan 27, 2026 | 1,101.00 | 1,122.00 | 1,092.00 | 1,111.00 | 1,111.00 | 0.09% | 208,608 |
| Jan 26, 2026 | 1,087.00 | 1,114.00 | 1,083.00 | 1,110.00 | 1,110.00 | 1.83% | 224,523 |
| Jan 23, 2026 | 1,085.00 | 1,097.00 | 1,072.00 | 1,090.00 | 1,090.00 | 1.30% | 114,118 |
| Jan 22, 2026 | 1,060.00 | 1,077.00 | 1,060.00 | 1,076.00 | 1,076.00 | 1.51% | 143,735 |
| Jan 21, 2026 | 1,072.00 | 1,081.00 | 1,056.00 | 1,060.00 | 1,060.00 | -2.30% | 224,993 |
| Jan 20, 2026 | 1,072.00 | 1,149.00 | 1,072.00 | 1,085.00 | 1,085.00 | 0.46% | 564,602 |
| Jan 19, 2026 | 1,066.00 | 1,120.00 | 1,060.00 | 1,080.00 | 1,080.00 | 0.93% | 146,900 |
| Jan 16, 2026 | 1,090.00 | 1,090.00 | 1,059.00 | 1,070.00 | 1,070.00 | -0.28% | 91,533 |
| Jan 15, 2026 | 1,079.00 | 1,090.00 | 1,062.00 | 1,073.00 | 1,073.00 | -0.56% | 107,838 |
| Jan 14, 2026 | 1,063.00 | 1,090.00 | 1,063.00 | 1,079.00 | 1,079.00 | 1.51% | 74,063 |
| Jan 13, 2026 | 1,087.00 | 1,121.00 | 1,056.00 | 1,063.00 | 1,063.00 | -2.21% | 291,059 |
| Jan 12, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,087.00 | 1,087.00 | 0.37% | 129,185 |
| Jan 9, 2026 | 1,067.00 | 1,170.00 | 1,067.00 | 1,083.00 | 1,083.00 | 1.12% | 506,933 |
| Jan 8, 2026 | 1,102.00 | 1,102.00 | 1,071.00 | 1,071.00 | 1,071.00 | -2.37% | 131,874 |
| Jan 7, 2026 | 1,125.00 | 1,125.00 | 1,095.00 | 1,097.00 | 1,097.00 | -1.79% | 121,291 |
| Jan 6, 2026 | 1,149.00 | 1,149.00 | 1,104.00 | 1,117.00 | 1,117.00 | -2.02% | 227,156 |
| Jan 5, 2026 | 1,152.00 | 1,193.00 | 1,111.00 | 1,140.00 | 1,140.00 | -0.78% | 339,931 |
| Jan 2, 2026 | 1,108.00 | 1,150.00 | 1,102.00 | 1,149.00 | 1,149.00 | 4.08% | 637,573 |
| Dec 30, 2025 | 1,049.00 | 1,231.00 | 1,044.00 | 1,104.00 | 1,104.00 | 4.64% | 2,746,404 |
| Dec 29, 2025 | 1,070.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.29% | 89,227 |
| Dec 26, 2025 | 1,072.00 | 1,086.00 | 1,036.00 | 1,052.00 | 1,052.00 | -1.96% | 254,327 |
| Dec 24, 2025 | 1,088.00 | 1,090.00 | 1,072.00 | 1,073.00 | 1,073.00 | -1.56% | 135,742 |
| Dec 23, 2025 | 1,108.00 | 1,119.00 | 1,086.00 | 1,090.00 | 1,090.00 | -1.27% | 141,917 |
| Dec 22, 2025 | 1,102.00 | 1,139.00 | 1,099.00 | 1,104.00 | 1,104.00 | 0.18% | 170,121 |
| Dec 19, 2025 | 1,103.00 | 1,105.00 | 1,089.00 | 1,102.00 | 1,102.00 | 0.09% | 128,794 |
| Dec 18, 2025 | 1,087.00 | 1,109.00 | 1,086.00 | 1,101.00 | 1,101.00 | 0.18% | 127,879 |