Fidelix Co., Ltd. (KOSDAQ:032580)
South Korea · Delayed Price · Currency is KRW 1,463.00
-9.00 (-0.61%)
At close: May 8, 2026
Fidelix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 825,541 |
| May 6, 2026 | 1,445.00 | 1,490.00 | 1,375.00 | 1,445.00 | 1,445.00 | 0.84% | 1,103,704 |
| May 4, 2026 | 1,375.00 | 1,463.00 | 1,360.00 | 1,433.00 | 1,433.00 | 4.45% | 1,180,268 |
| Apr 30, 2026 | 1,325.00 | 1,381.00 | 1,308.00 | 1,372.00 | 1,372.00 | 3.55% | 794,954 |
| Apr 29, 2026 | 1,234.00 | 1,331.00 | 1,232.00 | 1,325.00 | 1,325.00 | 7.72% | 1,158,876 |
| Apr 28, 2026 | 1,246.00 | 1,246.00 | 1,216.00 | 1,230.00 | 1,230.00 | -0.40% | 254,854 |
| 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% | 263,977 |
| Apr 23, 2026 | 1,161.00 | 1,172.00 | 1,134.00 | 1,171.00 | 1,171.00 | -0.09% | 238,043 |
| 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% | 160,687 |
| Apr 17, 2026 | 1,188.00 | 1,194.00 | 1,171.00 | 1,177.00 | 1,177.00 | 0.26% | 221,892 |
| Apr 16, 2026 | 1,162.00 | 1,194.00 | 1,131.00 | 1,174.00 | 1,174.00 | 3.16% | 276,130 |
| 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% | 219,143 |
| Apr 13, 2026 | 1,104.00 | 1,124.00 | 1,090.00 | 1,110.00 | 1,110.00 | -0.89% | 145,158 |
| Apr 10, 2026 | 1,084.00 | 1,129.00 | 1,084.00 | 1,120.00 | 1,120.00 | 4.28% | 316,305 |
| Apr 9, 2026 | 1,073.00 | 1,083.00 | 1,055.00 | 1,074.00 | 1,074.00 | 0.09% | 119,355 |
| Apr 8, 2026 | 1,069.00 | 1,099.00 | 1,056.00 | 1,073.00 | 1,073.00 | 3.57% | 207,664 |
| Apr 7, 2026 | 1,080.00 | 1,110.00 | 1,036.00 | 1,036.00 | 1,036.00 | -3.90% | 132,125 |
| Apr 6, 2026 | 1,075.00 | 1,103.00 | 1,066.00 | 1,078.00 | 1,078.00 | 0.28% | 53,799 |
| Apr 3, 2026 | 1,085.00 | 1,122.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.92% | 113,492 |
| 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% | 118,025 |
| Mar 31, 2026 | 1,126.00 | 1,134.00 | 1,090.00 | 1,119.00 | 1,119.00 | -0.62% | 179,559 |
| Mar 30, 2026 | 1,114.00 | 1,136.00 | 1,051.00 | 1,126.00 | 1,126.00 | 1.08% | 170,222 |
| Mar 27, 2026 | 1,126.00 | 1,126.00 | 1,086.00 | 1,114.00 | 1,114.00 | -1.07% | 93,266 |
| 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% | 201,277 |
| Mar 23, 2026 | 1,096.00 | 1,104.00 | 1,055.00 | 1,078.00 | 1,078.00 | -0.65% | 190,498 |
| Mar 20, 2026 | 1,082.00 | 1,126.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.28% | 143,750 |
| Mar 19, 2026 | 1,090.00 | 1,099.00 | 1,046.00 | 1,082.00 | 1,082.00 | -0.73% | 139,278 |
| 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% | 73,949 |
| Mar 16, 2026 | 1,014.00 | 1,037.00 | 950.00 | 1,027.00 | 1,027.00 | 1.28% | 133,296 |
| Mar 13, 2026 | 1,012.00 | 1,019.00 | 992.00 | 1,014.00 | 1,014.00 | 0.20% | 45,194 |
| Mar 12, 2026 | 1,003.00 | 1,018.00 | 992.00 | 1,012.00 | 1,012.00 | 0.90% | 58,451 |
| Mar 11, 2026 | 1,010.00 | 1,026.00 | 983.00 | 1,003.00 | 1,003.00 | 0.40% | 90,134 |
| Mar 10, 2026 | 965.00 | 1,016.00 | 965.00 | 999.00 | 999.00 | 4.50% | 179,341 |
| Mar 9, 2026 | 981.00 | 981.00 | 930.00 | 956.00 | 956.00 | -6.09% | 175,949 |
| 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 |