Fidelix Co., Ltd. (KOSDAQ:032580)
South Korea · Delayed Price · Currency is KRW 3,540.00
+700.00 (24.65%)
At close: Jul 31, 2026
Fidelix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,360.00 | 3,660.00 | 3,170.00 | 3,540.00 | 3,540.00 | 24.65% | 1,164,396 |
| Jul 30, 2026 | 3,005.00 | 3,120.00 | 2,780.00 | 2,840.00 | 2,840.00 | -7.49% | 716,975 |
| Jul 29, 2026 | 3,530.00 | 3,670.00 | 2,865.00 | 3,070.00 | 3,070.00 | -12.91% | 1,880,390 |
| Jul 28, 2026 | 3,805.00 | 3,920.00 | 3,410.00 | 3,525.00 | 3,525.00 | -15.47% | 1,070,261 |
| Jul 27, 2026 | 4,270.00 | 4,350.00 | 4,015.00 | 4,170.00 | 4,170.00 | -0.71% | 465,669 |
| Jul 24, 2026 | 4,820.00 | 4,840.00 | 4,095.00 | 4,200.00 | 4,200.00 | -12.86% | 1,036,657 |
| Jul 23, 2026 | 4,410.00 | 4,875.00 | 4,410.00 | 4,820.00 | 4,820.00 | 11.19% | 830,725 |
| Jul 22, 2026 | 4,880.00 | 4,880.00 | 4,275.00 | 4,335.00 | 4,335.00 | -5.14% | 771,669 |
| Jul 21, 2026 | 4,350.00 | 4,625.00 | 4,250.00 | 4,570.00 | 4,570.00 | 2.58% | 451,829 |
| Jul 20, 2026 | 4,515.00 | 4,715.00 | 4,270.00 | 4,455.00 | 4,455.00 | -6.01% | 787,480 |
| Jul 16, 2026 | 5,120.00 | 5,120.00 | 4,735.00 | 4,740.00 | 4,740.00 | -12.06% | 746,740 |
| Jul 15, 2026 | 5,100.00 | 5,680.00 | 5,030.00 | 5,390.00 | 5,390.00 | 12.06% | 1,045,559 |
| Jul 14, 2026 | 5,000.00 | 5,150.00 | 4,460.00 | 4,810.00 | 4,810.00 | -3.80% | 689,961 |
| Jul 13, 2026 | 5,540.00 | 6,050.00 | 4,950.00 | 5,000.00 | 5,000.00 | -7.58% | 1,191,746 |
| Jul 10, 2026 | 5,240.00 | 5,480.00 | 4,760.00 | 5,410.00 | 5,410.00 | 10.63% | 1,123,527 |
| Jul 9, 2026 | 4,870.00 | 5,350.00 | 4,750.00 | 4,890.00 | 4,890.00 | 5.50% | 943,319 |
| Jul 8, 2026 | 4,715.00 | 5,080.00 | 4,510.00 | 4,635.00 | 4,635.00 | -5.21% | 1,058,263 |
| Jul 7, 2026 | 5,350.00 | 5,660.00 | 4,830.00 | 4,890.00 | 4,890.00 | -12.52% | 1,052,427 |
| Jul 6, 2026 | 5,010.00 | 6,200.00 | 4,870.00 | 5,590.00 | 5,590.00 | 10.69% | 1,700,405 |
| Jul 3, 2026 | 4,795.00 | 5,200.00 | 4,535.00 | 5,050.00 | 5,050.00 | 5.43% | 843,292 |
| Jul 2, 2026 | 5,210.00 | 5,390.00 | 4,750.00 | 4,790.00 | 4,790.00 | -15.96% | 1,250,845 |
| Jul 1, 2026 | 5,100.00 | 6,120.00 | 4,995.00 | 5,700.00 | 5,700.00 | 15.38% | 3,837,112 |
| Jun 30, 2026 | 4,335.00 | 4,940.00 | 4,315.00 | 4,940.00 | 4,940.00 | 10.76% | 1,023,172 |
| Jun 29, 2026 | 4,080.00 | 4,635.00 | 4,080.00 | 4,460.00 | 4,460.00 | -0.45% | 691,479 |
| Jun 26, 2026 | 5,090.00 | 5,100.00 | 4,250.00 | 4,480.00 | 4,480.00 | -10.93% | 1,779,956 |
| Jun 25, 2026 | 5,900.00 | 6,050.00 | 4,915.00 | 5,030.00 | 5,030.00 | -11.29% | 1,695,465 |
| Jun 24, 2026 | 6,610.00 | 6,610.00 | 5,020.00 | 5,670.00 | 5,670.00 | -8.25% | 2,783,953 |
| Jun 23, 2026 | 6,570.00 | 7,060.00 | 5,870.00 | 6,180.00 | 6,180.00 | -4.78% | 1,431,075 |
| Jun 22, 2026 | 5,600.00 | 6,740.00 | 5,600.00 | 6,490.00 | 6,490.00 | 10.19% | 1,810,027 |
| Jun 19, 2026 | 6,120.00 | 6,480.00 | 5,310.00 | 5,890.00 | 5,890.00 | -1.83% | 1,246,420 |
| Jun 18, 2026 | 5,570.00 | 6,190.00 | 5,180.00 | 6,000.00 | 6,000.00 | 12.36% | 1,282,924 |
| Jun 17, 2026 | 4,900.00 | 5,760.00 | 4,810.00 | 5,340.00 | 5,340.00 | 6.59% | 1,011,553 |
| Jun 16, 2026 | 5,590.00 | 5,590.00 | 4,955.00 | 5,010.00 | 5,010.00 | -8.58% | 770,642 |
| Jun 15, 2026 | 5,660.00 | 5,800.00 | 5,370.00 | 5,480.00 | 5,480.00 | -2.84% | 705,784 |
| Jun 12, 2026 | 5,710.00 | 6,110.00 | 5,490.00 | 5,640.00 | 5,640.00 | 4.83% | 1,158,253 |
| Jun 11, 2026 | 4,990.00 | 5,410.00 | 4,900.00 | 5,380.00 | 5,380.00 | 5.91% | 803,844 |
| Jun 10, 2026 | 5,310.00 | 5,450.00 | 5,010.00 | 5,080.00 | 5,080.00 | -5.58% | 811,682 |
| Jun 9, 2026 | 5,300.00 | 5,820.00 | 5,150.00 | 5,380.00 | 5,380.00 | 4.47% | 1,066,322 |
| Jun 8, 2026 | 4,520.00 | 5,850.00 | 4,500.00 | 5,150.00 | 5,150.00 | -5.33% | 1,163,447 |
| Jun 5, 2026 | 5,980.00 | 6,000.00 | 5,440.00 | 5,440.00 | 5,440.00 | -13.24% | 905,633 |
| Jun 4, 2026 | 5,620.00 | 6,760.00 | 5,410.00 | 6,270.00 | 6,270.00 | 11.57% | 2,340,231 |
| Jun 2, 2026 | 5,760.00 | 5,920.00 | 4,840.00 | 5,620.00 | 5,620.00 | -2.43% | 2,785,534 |
| Jun 1, 2026 | 5,710.00 | 6,170.00 | 5,140.00 | 5,760.00 | 5,760.00 | -2.21% | 2,735,102 |
| May 29, 2026 | 6,740.00 | 7,130.00 | 5,870.00 | 5,890.00 | 5,890.00 | -13.51% | 3,432,374 |
| May 28, 2026 | 6,310.00 | 7,260.00 | 5,320.00 | 6,810.00 | 6,810.00 | 8.44% | 10,417,300 |
| May 27, 2026 | 9,750.00 | 9,790.00 | 6,260.00 | 6,280.00 | 6,280.00 | -25.77% | 13,938,776 |
| May 22, 2026 | 7,030.00 | 8,460.00 | 6,420.00 | 8,460.00 | 8,460.00 | 29.95% | 6,902,356 |
| May 21, 2026 | 5,340.00 | 6,510.00 | 4,410.00 | 6,510.00 | 6,510.00 | 29.94% | 7,593,135 |
| May 20, 2026 | 4,795.00 | 5,350.00 | 4,730.00 | 5,010.00 | 5,010.00 | 6.60% | 2,639,298 |
| May 19, 2026 | 4,265.00 | 5,250.00 | 4,005.00 | 4,700.00 | 4,700.00 | 9.94% | 7,340,426 |