Fidelix Co., Ltd. (KOSDAQ:032580)
South Korea · Delayed Price · Currency is KRW 1,196.00
-10.00 (-0.83%)
At close: Sep 9, 2025
Fidelix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,194.00 | 1,214.00 | 1,188.00 | 1,202.00 | - | 0.50% | 392,607 |
| Sep 9, 2025 | 1,219.00 | 1,219.00 | 1,190.00 | 1,196.00 | - | -0.83% | 514,453 |
| Sep 8, 2025 | 1,188.00 | 1,245.00 | 1,173.00 | 1,206.00 | - | 2.20% | 2,153,618 |
| Sep 5, 2025 | 1,184.00 | 1,205.00 | 1,160.00 | 1,180.00 | - | -0.17% | 883,592 |
| Sep 4, 2025 | 1,214.00 | 1,214.00 | 1,180.00 | 1,182.00 | - | -2.64% | 1,096,548 |
| Sep 3, 2025 | 1,300.00 | 1,300.00 | 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 | - | 1.51% | 5,449,134 |
| Sep 1, 2025 | 1,330.00 | 1,390.00 | 1,229.00 | 1,258.00 | - | 2.11% | 16,049,290 |
| Aug 29, 2025 | 1,316.00 | 1,343.00 | 1,211.00 | 1,232.00 | - | -3.07% | 8,480,038 |
| Aug 28, 2025 | 1,121.00 | 1,430.00 | 1,108.00 | 1,271.00 | - | 15.55% | 39,011,320 |
| Aug 27, 2025 | 1,111.00 | 1,118.00 | 1,095.00 | 1,100.00 | - | -0.90% | 51,497 |
| Aug 26, 2025 | 1,116.00 | 1,127.00 | 1,109.00 | 1,110.00 | - | -0.98% | 74,948 |
| Aug 25, 2025 | 1,116.00 | 1,132.00 | 1,116.00 | 1,121.00 | - | -0.27% | 46,811 |
| Aug 22, 2025 | 1,100.00 | 1,150.00 | 1,100.00 | 1,124.00 | - | 1.72% | 93,845 |
| Aug 21, 2025 | 1,105.00 | 1,115.00 | 1,093.00 | 1,105.00 | - | 1.19% | 27,134 |
| Aug 20, 2025 | 1,119.00 | 1,119.00 | 1,088.00 | 1,092.00 | - | -1.62% | 148,981 |
| Aug 19, 2025 | 1,116.00 | 1,127.00 | 1,109.00 | 1,110.00 | - | -0.18% | 122,606 |
| Aug 18, 2025 | 1,133.00 | 1,136.00 | 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 | - | -1.98% | 79,326 |
| Aug 13, 2025 | 1,141.00 | 1,159.00 | 1,141.00 | 1,159.00 | - | 1.22% | 67,710 |
| Aug 12, 2025 | 1,141.00 | 1,157.00 | 1,138.00 | 1,145.00 | - | 0.35% | 55,954 |
| Aug 11, 2025 | 1,142.00 | 1,150.00 | 1,139.00 | 1,141.00 | - | -0.44% | 68,481 |
| Aug 8, 2025 | 1,134.00 | 1,159.00 | 1,134.00 | 1,146.00 | - | 0.79% | 53,448 |
| Aug 7, 2025 | 1,130.00 | 1,145.00 | 1,130.00 | 1,137.00 | - | 0.62% | 105,061 |
| Aug 6, 2025 | 1,117.00 | 1,145.00 | 1,117.00 | 1,130.00 | - | 0.36% | 32,200 |
| Aug 5, 2025 | 1,120.00 | 1,149.00 | 1,120.00 | 1,126.00 | - | 0.27% | 53,228 |
| Aug 4, 2025 | 1,119.00 | 1,156.00 | 1,111.00 | 1,123.00 | - | 0.18% | 74,796 |
| Aug 1, 2025 | 1,153.00 | 1,160.00 | 1,118.00 | 1,121.00 | - | -3.28% | 190,329 |
| Jul 31, 2025 | 1,175.00 | 1,175.00 | 1,150.00 | 1,159.00 | - | 0.43% | 47,360 |
| Jul 30, 2025 | 1,143.00 | 1,174.00 | 1,143.00 | 1,154.00 | - | 0.52% | 77,200 |
| Jul 29, 2025 | 1,162.00 | 1,162.00 | 1,136.00 | 1,148.00 | - | - | 126,443 |
| Jul 28, 2025 | 1,153.00 | 1,156.00 | 1,137.00 | 1,148.00 | - | -0.35% | 154,177 |
| Jul 25, 2025 | 1,151.00 | 1,211.00 | 1,149.00 | 1,152.00 | - | -0.17% | 372,809 |
| Jul 24, 2025 | 1,174.00 | 1,197.00 | 1,153.00 | 1,154.00 | - | -1.62% | 145,105 |
| Jul 23, 2025 | 1,189.00 | 1,240.00 | 1,167.00 | 1,173.00 | - | -0.85% | 184,463 |
| Jul 22, 2025 | 1,196.00 | 1,203.00 | 1,183.00 | 1,183.00 | - | -1.00% | 122,537 |
| Jul 21, 2025 | 1,181.00 | 1,244.00 | 1,181.00 | 1,195.00 | - | -0.25% | 112,392 |
| Jul 18, 2025 | 1,192.00 | 1,200.00 | 1,182.00 | 1,198.00 | - | 1.10% | 124,403 |
| Jul 17, 2025 | 1,195.00 | 1,195.00 | 1,179.00 | 1,185.00 | - | -0.42% | 124,524 |
| Jul 16, 2025 | 1,192.00 | 1,250.00 | 1,189.00 | 1,190.00 | - | -1.08% | 153,905 |
| Jul 15, 2025 | 1,196.00 | 1,217.00 | 1,184.00 | 1,203.00 | - | 0.25% | 222,836 |
| Jul 14, 2025 | 1,198.00 | 1,214.00 | 1,193.00 | 1,200.00 | - | -0.41% | 123,212 |
| Jul 11, 2025 | 1,200.00 | 1,217.00 | 1,195.00 | 1,205.00 | - | 0.17% | 88,683 |
| Jul 10, 2025 | 1,200.00 | 1,225.00 | 1,194.00 | 1,203.00 | - | 0.50% | 200,608 |
| Jul 9, 2025 | 1,199.00 | 1,206.00 | 1,196.00 | 1,197.00 | - | -0.75% | 86,930 |
| Jul 8, 2025 | 1,195.00 | 1,215.00 | 1,195.00 | 1,206.00 | - | 0.08% | 97,816 |
| Jul 7, 2025 | 1,223.00 | 1,223.00 | 1,199.00 | 1,205.00 | - | -1.47% | 184,573 |
| Jul 4, 2025 | 1,216.00 | 1,273.00 | 1,216.00 | 1,223.00 | - | 0.33% | 604,688 |
| Jul 3, 2025 | 1,204.00 | 1,223.00 | 1,201.00 | 1,219.00 | - | 1.25% | 129,712 |
| Jul 2, 2025 | 1,206.00 | 1,217.00 | 1,191.00 | 1,204.00 | - | -0.50% | 125,647 |