Finetechnix. Co.,Ltd. (KOSDAQ:106240)
South Korea · Delayed Price · Currency is KRW 2,425.00
+190.00 (8.50%)
At close: Mar 27, 2026
Finetechnix. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,235.00 | 2,450.00 | 2,140.00 | 2,425.00 | 2,425.00 | 8.50% | 647,033 |
| Mar 26, 2026 | 2,275.00 | 2,390.00 | 2,160.00 | 2,235.00 | 2,235.00 | -1.76% | 164,634 |
| Mar 25, 2026 | 2,285.00 | 2,405.00 | 2,240.00 | 2,275.00 | 2,275.00 | -0.44% | 301,345 |
| Mar 24, 2026 | 2,195.00 | 2,360.00 | 2,090.00 | 2,285.00 | 2,285.00 | 4.10% | 388,581 |
| Mar 23, 2026 | 2,300.00 | 2,390.00 | 2,110.00 | 2,195.00 | 2,195.00 | -4.57% | 439,081 |
| Mar 20, 2026 | 2,050.00 | 2,430.00 | 2,030.00 | 2,300.00 | 2,300.00 | 12.47% | 1,330,983 |
| Mar 19, 2026 | 2,035.00 | 2,125.00 | 2,005.00 | 2,045.00 | 2,045.00 | 0.74% | 246,191 |
| Mar 18, 2026 | 1,999.00 | 2,090.00 | 1,976.00 | 2,030.00 | 2,030.00 | 1.55% | 207,389 |
| Mar 17, 2026 | 2,025.00 | 2,045.00 | 1,973.00 | 1,999.00 | 1,999.00 | 0.91% | 189,015 |
| Mar 16, 2026 | 2,015.00 | 2,015.00 | 1,962.00 | 1,981.00 | 1,981.00 | -1.69% | 138,803 |
| Mar 13, 2026 | 2,010.00 | 2,095.00 | 1,968.00 | 2,015.00 | 2,015.00 | 0.25% | 196,155 |
| Mar 12, 2026 | 1,953.00 | 2,015.00 | 1,901.00 | 2,010.00 | 2,010.00 | 2.81% | 222,377 |
| Mar 11, 2026 | 2,005.00 | 2,045.00 | 1,905.00 | 1,955.00 | 1,955.00 | -4.40% | 267,923 |
| Mar 10, 2026 | 2,100.00 | 2,100.00 | 1,998.00 | 2,045.00 | 2,045.00 | 0.25% | 158,901 |
| Mar 9, 2026 | 2,020.00 | 2,100.00 | 1,999.00 | 2,040.00 | 2,040.00 | -4.45% | 164,703 |
| Mar 6, 2026 | 2,120.00 | 2,175.00 | 2,015.00 | 2,135.00 | 2,135.00 | 0.23% | 241,570 |
| Mar 5, 2026 | 2,010.00 | 2,180.00 | 1,988.00 | 2,130.00 | 2,130.00 | 8.18% | 666,554 |
| Mar 4, 2026 | 2,090.00 | 2,090.00 | 1,797.00 | 1,969.00 | 1,969.00 | -6.01% | 650,942 |
| Mar 3, 2026 | 1,909.00 | 2,145.00 | 1,889.00 | 2,095.00 | 2,095.00 | 9.80% | 1,111,244 |
| Feb 27, 2026 | 1,850.00 | 1,908.00 | 1,780.00 | 1,908.00 | 1,908.00 | 3.14% | 195,654 |
| Feb 26, 2026 | 1,950.00 | 1,950.00 | 1,799.00 | 1,850.00 | 1,850.00 | -0.96% | 244,220 |
| Feb 25, 2026 | 2,015.00 | 2,090.00 | 1,858.00 | 1,868.00 | 1,868.00 | -7.30% | 330,785 |
| Feb 24, 2026 | 1,813.00 | 2,050.00 | 1,798.00 | 2,015.00 | 2,015.00 | 11.14% | 542,472 |
| Feb 23, 2026 | 1,860.00 | 1,860.00 | 1,637.00 | 1,813.00 | 1,813.00 | -2.53% | 626,506 |
| Feb 20, 2026 | 1,915.00 | 1,930.00 | 1,825.00 | 1,860.00 | 1,860.00 | -2.87% | 462,946 |
| Feb 19, 2026 | 1,935.00 | 1,965.00 | 1,896.00 | 1,915.00 | 1,915.00 | -1.14% | 156,485 |
| Feb 13, 2026 | 1,942.00 | 1,950.00 | 1,881.00 | 1,937.00 | 1,937.00 | -0.46% | 103,347 |
| Feb 12, 2026 | 1,935.00 | 1,952.00 | 1,900.00 | 1,946.00 | 1,946.00 | 0.05% | 82,838 |
| Feb 11, 2026 | 1,955.00 | 1,985.00 | 1,844.00 | 1,945.00 | 1,945.00 | -0.71% | 227,858 |
| Feb 10, 2026 | 1,978.00 | 1,978.00 | 1,928.00 | 1,959.00 | 1,959.00 | -0.91% | 99,290 |
| Feb 9, 2026 | 2,025.00 | 2,080.00 | 1,934.00 | 1,977.00 | 1,977.00 | -0.70% | 151,148 |
| Feb 6, 2026 | 2,090.00 | 2,090.00 | 1,944.00 | 1,991.00 | 1,991.00 | -3.35% | 229,919 |
| Feb 5, 2026 | 2,085.00 | 2,195.00 | 2,060.00 | 2,060.00 | 2,060.00 | -1.20% | 253,378 |
| Feb 4, 2026 | 2,020.00 | 2,180.00 | 1,940.00 | 2,085.00 | 2,085.00 | 1.71% | 195,051 |
| Feb 3, 2026 | 2,110.00 | 2,130.00 | 2,025.00 | 2,050.00 | 2,050.00 | -1.91% | 99,362 |
| Feb 2, 2026 | 2,080.00 | 2,100.00 | 1,987.00 | 2,090.00 | 2,090.00 | 0.48% | 194,092 |
| Jan 30, 2026 | 1,991.00 | 2,100.00 | 1,938.00 | 2,080.00 | 2,080.00 | 3.23% | 261,623 |
| Jan 29, 2026 | 2,010.00 | 2,105.00 | 1,915.00 | 2,015.00 | 2,015.00 | 0.25% | 190,310 |
| Jan 28, 2026 | 1,985.00 | 2,120.00 | 1,977.00 | 2,010.00 | 2,010.00 | -0.74% | 197,233 |
| Jan 27, 2026 | 2,035.00 | 2,160.00 | 1,712.00 | 2,025.00 | 2,025.00 | -0.49% | 1,451,049 |
| Jan 26, 2026 | 2,255.00 | 2,270.00 | 1,998.00 | 2,035.00 | 2,035.00 | -9.56% | 475,311 |
| Jan 23, 2026 | 2,315.00 | 2,465.00 | 2,180.00 | 2,250.00 | 2,250.00 | -2.81% | 796,643 |
| Jan 22, 2026 | 2,240.00 | 2,385.00 | 2,185.00 | 2,315.00 | 2,315.00 | 3.35% | 588,079 |
| Jan 21, 2026 | 2,040.00 | 2,400.00 | 2,040.00 | 2,240.00 | 2,240.00 | 10.07% | 1,071,464 |
| Jan 20, 2026 | 2,040.00 | 2,125.00 | 2,000.00 | 2,035.00 | 2,035.00 | -0.25% | 413,772 |
| Jan 19, 2026 | 1,979.00 | 2,050.00 | 1,959.00 | 2,040.00 | 2,040.00 | 3.08% | 231,454 |
| Jan 16, 2026 | 1,943.00 | 2,065.00 | 1,850.00 | 1,979.00 | 1,979.00 | 1.02% | 386,565 |
| Jan 15, 2026 | 1,861.00 | 1,988.00 | 1,843.00 | 1,959.00 | 1,959.00 | 4.54% | 222,346 |
| Jan 14, 2026 | 1,890.00 | 1,920.00 | 1,790.00 | 1,874.00 | 1,874.00 | -1.00% | 228,973 |
| Jan 13, 2026 | 2,075.00 | 2,075.00 | 1,821.00 | 1,893.00 | 1,893.00 | -5.07% | 420,896 |