Fidelix Co., Ltd. (KOSDAQ:032580)
South Korea · Delayed Price · Currency is KRW 1,090.00
+14.00 (1.30%)
At close: Jan 23, 2026
Fidelix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,129.00 | 1,130.00 | 1,090.00 | 1,099.00 | 1,099.00 | 0.09% | 145,073 |
| Dec 16, 2025 | 1,119.00 | 1,119.00 | 1,090.00 | 1,098.00 | 1,098.00 | -1.52% | 193,059 |
| Dec 15, 2025 | 1,110.00 | 1,178.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.36% | 366,980 |
| Dec 12, 2025 | 1,105.00 | 1,120.00 | 1,105.00 | 1,119.00 | 1,119.00 | 0.99% | 109,863 |
| Dec 11, 2025 | 1,115.00 | 1,130.00 | 1,107.00 | 1,108.00 | 1,108.00 | -0.63% | 184,800 |
| Dec 10, 2025 | 1,107.00 | 1,131.00 | 1,107.00 | 1,115.00 | 1,115.00 | -0.09% | 120,045 |
| Dec 9, 2025 | 1,128.00 | 1,128.00 | 1,109.00 | 1,116.00 | 1,116.00 | -0.09% | 90,645 |
| Dec 8, 2025 | 1,114.00 | 1,123.00 | 1,100.00 | 1,117.00 | 1,117.00 | 0.81% | 75,686 |
| Dec 5, 2025 | 1,100.00 | 1,109.00 | 1,090.00 | 1,108.00 | 1,108.00 | 0.73% | 102,913 |
| Dec 4, 2025 | 1,123.00 | 1,124.00 | 1,099.00 | 1,100.00 | 1,100.00 | -2.05% | 207,991 |
| Dec 3, 2025 | 1,129.00 | 1,129.00 | 1,115.00 | 1,123.00 | 1,123.00 | 0.36% | 76,498 |
| Dec 2, 2025 | 1,122.00 | 1,133.00 | 1,112.00 | 1,119.00 | 1,119.00 | -0.62% | 117,269 |
| Dec 1, 2025 | 1,130.00 | 1,154.00 | 1,113.00 | 1,126.00 | 1,126.00 | -0.27% | 158,628 |
| Nov 28, 2025 | 1,133.00 | 1,134.00 | 1,106.00 | 1,129.00 | 1,129.00 | 1.26% | 177,546 |
| Nov 27, 2025 | 1,106.00 | 1,138.00 | 1,106.00 | 1,115.00 | 1,115.00 | 1.00% | 122,354 |
| Nov 26, 2025 | 1,092.00 | 1,120.00 | 1,091.00 | 1,104.00 | 1,104.00 | 1.19% | 112,910 |
| Nov 25, 2025 | 1,132.00 | 1,133.00 | 1,088.00 | 1,091.00 | 1,091.00 | -0.55% | 128,277 |
| Nov 24, 2025 | 1,122.00 | 1,141.00 | 1,084.00 | 1,097.00 | 1,097.00 | -2.23% | 148,498 |
| Nov 21, 2025 | 1,133.00 | 1,154.00 | 1,122.00 | 1,122.00 | 1,122.00 | -3.19% | 116,166 |
| Nov 20, 2025 | 1,114.00 | 1,168.00 | 1,114.00 | 1,159.00 | 1,159.00 | 4.13% | 152,940 |
| Nov 19, 2025 | 1,120.00 | 1,140.00 | 1,098.00 | 1,113.00 | 1,113.00 | -0.18% | 185,703 |
| Nov 18, 2025 | 1,144.00 | 1,144.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.45% | 156,145 |
| Nov 17, 2025 | 1,141.00 | 1,162.00 | 1,132.00 | 1,143.00 | 1,143.00 | -0.35% | 125,885 |
| Nov 14, 2025 | 1,139.00 | 1,191.00 | 1,139.00 | 1,147.00 | 1,147.00 | -1.04% | 189,711 |
| Nov 13, 2025 | 1,157.00 | 1,219.00 | 1,145.00 | 1,159.00 | 1,159.00 | 0.17% | 339,591 |
| Nov 12, 2025 | 1,130.00 | 1,162.00 | 1,118.00 | 1,157.00 | 1,157.00 | 2.39% | 156,566 |