Fidelix Co., Ltd. (KOSDAQ:032580)
South Korea · Delayed Price · Currency is KRW 5,890.00
-920.00 (-13.51%)
At close: May 29, 2026
Fidelix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 3,965.00 | 4,630.00 | 3,220.00 | 4,275.00 | 4,275.00 | 10.61% | 7,635,527 |
| May 15, 2026 | 4,040.00 | 4,775.00 | 3,825.00 | 3,865.00 | 3,865.00 | - | 10,435,130 |
| May 14, 2026 | 3,530.00 | 4,170.00 | 3,210.00 | 3,865.00 | 3,865.00 | 20.40% | 16,732,330 |
| May 13, 2026 | 2,470.00 | 3,210.00 | 2,310.00 | 3,210.00 | 3,210.00 | 29.96% | 11,489,340 |
| May 12, 2026 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 29.93% | 2,073,075 |
| May 11, 2026 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 29.94% | 1,537,780 |
| May 8, 2026 | 1,472.00 | 1,497.00 | 1,421.00 | 1,463.00 | 1,463.00 | -0.61% | 514,397 |
| May 7, 2026 | 1,488.00 | 1,497.00 | 1,410.00 | 1,472.00 | 1,472.00 | 1.87% | 828,535 |
| May 6, 2026 | 1,445.00 | 1,490.00 | 1,375.00 | 1,445.00 | 1,445.00 | 0.84% | 1,112,906 |
| May 4, 2026 | 1,375.00 | 1,463.00 | 1,360.00 | 1,433.00 | 1,433.00 | 4.45% | 1,182,933 |
| Apr 30, 2026 | 1,325.00 | 1,381.00 | 1,308.00 | 1,372.00 | 1,372.00 | 3.55% | 800,634 |
| Apr 29, 2026 | 1,234.00 | 1,331.00 | 1,232.00 | 1,325.00 | 1,325.00 | 7.72% | 1,177,940 |
| Apr 28, 2026 | 1,246.00 | 1,246.00 | 1,216.00 | 1,230.00 | 1,230.00 | -0.40% | 254,917 |
| Apr 27, 2026 | 1,204.00 | 1,275.00 | 1,204.00 | 1,235.00 | 1,235.00 | 3.52% | 765,841 |
| Apr 24, 2026 | 1,173.00 | 1,201.00 | 1,156.00 | 1,193.00 | 1,193.00 | 1.88% | 264,501 |
| Apr 23, 2026 | 1,161.00 | 1,172.00 | 1,134.00 | 1,171.00 | 1,171.00 | -0.09% | 238,103 |
| Apr 22, 2026 | 1,184.00 | 1,184.00 | 1,158.00 | 1,172.00 | 1,172.00 | -0.34% | 103,014 |
| Apr 21, 2026 | 1,164.00 | 1,184.00 | 1,156.00 | 1,176.00 | 1,176.00 | 0.60% | 150,767 |
| Apr 20, 2026 | 1,195.00 | 1,197.00 | 1,156.00 | 1,169.00 | 1,169.00 | -0.68% | 161,450 |
| Apr 17, 2026 | 1,188.00 | 1,194.00 | 1,171.00 | 1,177.00 | 1,177.00 | 0.26% | 222,556 |
| Apr 16, 2026 | 1,162.00 | 1,194.00 | 1,131.00 | 1,174.00 | 1,174.00 | 3.16% | 276,433 |
| Apr 15, 2026 | 1,135.00 | 1,155.00 | 1,121.00 | 1,138.00 | 1,138.00 | 1.16% | 274,840 |
| Apr 14, 2026 | 1,112.00 | 1,130.00 | 1,083.00 | 1,125.00 | 1,125.00 | 1.35% | 219,769 |
| Apr 13, 2026 | 1,104.00 | 1,124.00 | 1,090.00 | 1,110.00 | 1,110.00 | -0.89% | 146,932 |
| Apr 10, 2026 | 1,084.00 | 1,129.00 | 1,084.00 | 1,120.00 | 1,120.00 | 4.28% | 317,618 |
| Apr 9, 2026 | 1,073.00 | 1,083.00 | 1,055.00 | 1,074.00 | 1,074.00 | 0.09% | 119,406 |
| Apr 8, 2026 | 1,069.00 | 1,099.00 | 1,056.00 | 1,073.00 | 1,073.00 | 3.57% | 207,673 |
| Apr 7, 2026 | 1,080.00 | 1,110.00 | 1,036.00 | 1,036.00 | 1,036.00 | -3.90% | 132,136 |
| Apr 6, 2026 | 1,075.00 | 1,103.00 | 1,066.00 | 1,078.00 | 1,078.00 | 0.28% | 55,801 |
| Apr 3, 2026 | 1,085.00 | 1,122.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.92% | 113,690 |
| Apr 2, 2026 | 1,147.00 | 1,147.00 | 1,080.00 | 1,085.00 | 1,085.00 | -4.49% | 105,609 |
| Apr 1, 2026 | 1,119.00 | 1,154.00 | 1,119.00 | 1,136.00 | 1,136.00 | 1.52% | 118,247 |
| Mar 31, 2026 | 1,126.00 | 1,134.00 | 1,090.00 | 1,119.00 | 1,119.00 | -0.62% | 179,560 |
| Mar 30, 2026 | 1,114.00 | 1,136.00 | 1,051.00 | 1,126.00 | 1,126.00 | 1.08% | 170,812 |
| Mar 27, 2026 | 1,126.00 | 1,126.00 | 1,086.00 | 1,114.00 | 1,114.00 | -1.07% | 96,169 |
| Mar 26, 2026 | 1,167.00 | 1,174.00 | 1,118.00 | 1,126.00 | 1,126.00 | -2.51% | 201,932 |
| Mar 25, 2026 | 1,150.00 | 1,168.00 | 1,095.00 | 1,155.00 | 1,155.00 | 4.34% | 320,190 |
| Mar 24, 2026 | 1,072.00 | 1,107.00 | 1,072.00 | 1,107.00 | 1,107.00 | 2.69% | 201,299 |
| Mar 23, 2026 | 1,096.00 | 1,104.00 | 1,055.00 | 1,078.00 | 1,078.00 | -0.65% | 192,230 |
| Mar 20, 2026 | 1,082.00 | 1,126.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.28% | 144,238 |
| Mar 19, 2026 | 1,090.00 | 1,099.00 | 1,046.00 | 1,082.00 | 1,082.00 | -0.73% | 139,281 |
| Mar 18, 2026 | 1,036.00 | 1,120.00 | 1,023.00 | 1,090.00 | 1,090.00 | 5.21% | 388,110 |
| Mar 17, 2026 | 1,027.00 | 1,042.00 | 1,022.00 | 1,036.00 | 1,036.00 | 0.88% | 74,660 |