Finetechnix. Co.,Ltd. (KOSDAQ:106240)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,192.00
-32.00 (-2.61%)
At close: Oct 30, 2025

Finetechnix. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251,320.001,320.001,207.001,224.001,224.00-7.20%378,028
Oct 28, 20251,253.001,377.001,233.001,319.001,319.004.85%885,475
Oct 27, 20251,105.001,283.001,096.001,258.001,258.0013.74%1,437,511
Oct 24, 20251,130.001,130.001,065.001,106.001,106.003.85%159,876
Oct 23, 20251,055.001,183.001,044.001,065.001,065.00-549,637
Oct 22, 20251,058.001,079.001,043.001,065.001,065.000.66%70,794
Oct 21, 20251,070.001,070.001,057.001,058.001,058.00-1.12%61,910
Oct 20, 20251,054.001,080.001,034.001,070.001,070.001.52%140,541
Oct 17, 20251,080.001,080.001,049.001,054.001,054.00-1.40%81,836
Oct 16, 20251,088.001,096.001,057.001,069.001,069.00-1.75%172,138
Oct 15, 20251,077.001,117.001,068.001,088.001,088.000.93%105,706
Oct 14, 20251,131.001,131.001,078.001,078.001,078.00-4.77%267,827
Oct 13, 20251,164.001,165.001,100.001,132.001,132.00-3.50%221,215
Oct 10, 20251,270.001,277.001,164.001,173.001,173.00-7.05%305,215
Oct 2, 20251,235.001,290.001,235.001,262.001,262.002.19%202,866
Oct 1, 20251,207.001,303.001,207.001,235.001,235.001.23%315,795
Sep 30, 20251,219.001,233.001,172.001,220.001,220.00-1.05%111,862
Sep 29, 20251,231.001,244.001,210.001,233.001,233.00-0.88%103,432
Sep 26, 20251,198.001,261.001,176.001,244.001,244.002.81%206,941
Sep 25, 20251,245.001,258.001,209.001,210.001,210.00-3.97%96,812
Sep 24, 20251,257.001,265.001,226.001,260.001,260.00-1.25%239,685
Sep 23, 20251,257.001,287.001,216.001,276.001,276.001.51%573,424
Sep 22, 20251,197.001,270.001,187.001,257.001,257.005.01%656,078
Sep 19, 20251,152.001,213.001,144.001,197.001,197.003.91%353,182
Sep 18, 20251,091.001,172.001,081.001,152.001,152.005.59%132,709
Sep 17, 20251,105.001,110.001,090.001,091.001,091.00-1.27%46,342
Sep 16, 20251,098.001,121.001,094.001,105.001,105.000.27%60,185
Sep 15, 20251,127.001,158.001,097.001,102.001,102.00-2.74%130,556
Sep 12, 20251,157.001,168.001,123.001,133.001,133.00-3.00%98,157
Sep 11, 20251,154.001,172.001,141.001,168.001,168.001.21%85,206
Sep 10, 20251,134.001,170.001,134.001,154.001,154.000.70%69,657
Sep 9, 20251,178.001,180.001,141.001,146.001,146.00-3.29%185,166
Sep 8, 20251,193.001,203.001,185.001,185.001,185.00-0.67%193,696
Sep 5, 20251,173.001,207.001,165.001,193.001,193.001.71%373,036
Sep 4, 20251,124.001,195.001,124.001,173.001,173.004.17%462,612
Sep 3, 20251,122.001,145.001,111.001,126.001,126.000.36%212,214
Sep 2, 20251,085.001,137.001,084.001,122.001,122.003.41%172,570
Sep 1, 20251,089.001,107.001,068.001,085.001,085.00-1.18%111,875
Aug 29, 20251,137.001,150.001,085.001,098.001,098.00-3.43%155,266
Aug 28, 20251,125.001,153.001,119.001,137.001,137.001.97%410,700
Aug 27, 20251,074.001,136.001,063.001,115.001,115.003.82%420,836
Aug 26, 20251,060.001,078.001,060.001,074.001,074.001.32%54,631
Aug 25, 20251,053.001,069.001,043.001,060.001,060.001.73%44,750
Aug 22, 20251,034.001,055.001,033.001,042.001,042.00-0.19%27,742
Aug 21, 20251,016.001,056.001,016.001,044.001,044.001.85%73,750
Aug 20, 20251,038.001,041.001,003.001,025.001,025.00-1.54%122,063
Aug 19, 20251,048.001,070.001,032.001,041.001,041.00-0.57%108,596
Aug 18, 20251,059.001,100.001,042.001,047.001,047.00-0.10%335,083
Aug 14, 20251,053.001,075.001,048.001,048.001,048.00-0.47%120,291
Aug 13, 20251,070.001,078.001,052.001,053.001,053.00-1.59%104,213