Finetechnix. Co.,Ltd. (KOSDAQ:106240)
South Korea · Delayed Price · Currency is KRW 1,197.00
+45.00 (3.91%)
At close: Sep 19, 2025
Finetechnix. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,152.00 | 1,213.00 | 1,144.00 | 1,197.00 | 1,197.00 | 3.91% | 353,182 |
| Sep 18, 2025 | 1,091.00 | 1,172.00 | 1,081.00 | 1,152.00 | 1,152.00 | 5.59% | 132,709 |
| Sep 17, 2025 | 1,105.00 | 1,110.00 | 1,090.00 | 1,091.00 | 1,091.00 | -1.27% | 46,342 |
| Sep 16, 2025 | 1,098.00 | 1,121.00 | 1,094.00 | 1,105.00 | 1,105.00 | 0.27% | 60,185 |
| Sep 15, 2025 | 1,127.00 | 1,158.00 | 1,097.00 | 1,102.00 | 1,102.00 | -2.74% | 130,556 |
| Sep 12, 2025 | 1,157.00 | 1,168.00 | 1,123.00 | 1,133.00 | 1,133.00 | -3.00% | 98,157 |
| Sep 11, 2025 | 1,154.00 | 1,172.00 | 1,141.00 | 1,168.00 | 1,168.00 | 1.21% | 85,206 |
| Sep 10, 2025 | 1,134.00 | 1,170.00 | 1,134.00 | 1,154.00 | 1,154.00 | 0.70% | 69,657 |
| Sep 9, 2025 | 1,178.00 | 1,180.00 | 1,141.00 | 1,146.00 | 1,146.00 | -3.29% | 185,166 |
| Sep 8, 2025 | 1,193.00 | 1,203.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.67% | 193,696 |
| Sep 5, 2025 | 1,173.00 | 1,207.00 | 1,165.00 | 1,193.00 | 1,193.00 | 1.71% | 373,036 |
| Sep 4, 2025 | 1,124.00 | 1,195.00 | 1,124.00 | 1,173.00 | 1,173.00 | 4.17% | 462,612 |
| Sep 3, 2025 | 1,122.00 | 1,145.00 | 1,111.00 | 1,126.00 | 1,126.00 | 0.36% | 212,214 |
| Sep 2, 2025 | 1,085.00 | 1,137.00 | 1,084.00 | 1,122.00 | 1,122.00 | 3.41% | 172,570 |
| Sep 1, 2025 | 1,089.00 | 1,107.00 | 1,068.00 | 1,085.00 | 1,085.00 | -1.18% | 111,875 |
| Aug 29, 2025 | 1,137.00 | 1,150.00 | 1,085.00 | 1,098.00 | 1,098.00 | -3.43% | 155,266 |
| Aug 28, 2025 | 1,125.00 | 1,153.00 | 1,119.00 | 1,137.00 | 1,137.00 | 1.97% | 410,700 |
| Aug 27, 2025 | 1,074.00 | 1,136.00 | 1,063.00 | 1,115.00 | 1,115.00 | 3.82% | 420,836 |
| Aug 26, 2025 | 1,060.00 | 1,078.00 | 1,060.00 | 1,074.00 | 1,074.00 | 1.32% | 54,631 |
| Aug 25, 2025 | 1,053.00 | 1,069.00 | 1,043.00 | 1,060.00 | 1,060.00 | 1.73% | 44,750 |
| Aug 22, 2025 | 1,034.00 | 1,055.00 | 1,033.00 | 1,042.00 | 1,042.00 | -0.19% | 27,742 |
| Aug 21, 2025 | 1,016.00 | 1,056.00 | 1,016.00 | 1,044.00 | 1,044.00 | 1.85% | 73,750 |
| Aug 20, 2025 | 1,038.00 | 1,041.00 | 1,003.00 | 1,025.00 | 1,025.00 | -1.54% | 122,063 |
| Aug 19, 2025 | 1,048.00 | 1,070.00 | 1,032.00 | 1,041.00 | 1,041.00 | -0.57% | 108,596 |
| Aug 18, 2025 | 1,059.00 | 1,100.00 | 1,042.00 | 1,047.00 | 1,047.00 | -0.10% | 335,083 |
| Aug 14, 2025 | 1,053.00 | 1,075.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.47% | 120,291 |
| Aug 13, 2025 | 1,070.00 | 1,078.00 | 1,052.00 | 1,053.00 | 1,053.00 | -1.59% | 104,213 |
| Aug 12, 2025 | 1,049.00 | 1,084.00 | 1,042.00 | 1,070.00 | 1,070.00 | 2.00% | 160,110 |
| Aug 11, 2025 | 1,057.00 | 1,078.00 | 1,046.00 | 1,049.00 | 1,049.00 | -0.66% | 94,691 |
| Aug 8, 2025 | 1,060.00 | 1,080.00 | 1,049.00 | 1,056.00 | 1,056.00 | -0.28% | 78,271 |
| Aug 7, 2025 | 1,049.00 | 1,089.00 | 1,041.00 | 1,059.00 | 1,059.00 | 0.95% | 110,228 |
| Aug 6, 2025 | 1,056.00 | 1,062.00 | 1,040.00 | 1,049.00 | 1,049.00 | -0.66% | 71,676 |
| Aug 5, 2025 | 1,056.00 | 1,092.00 | 1,041.00 | 1,056.00 | 1,056.00 | - | 107,552 |
| Aug 4, 2025 | 1,053.00 | 1,086.00 | 1,025.00 | 1,056.00 | 1,056.00 | 0.28% | 128,583 |
| Aug 1, 2025 | 1,097.00 | 1,097.00 | 1,045.00 | 1,053.00 | 1,053.00 | -4.01% | 118,389 |
| Jul 31, 2025 | 1,050.00 | 1,114.00 | 1,050.00 | 1,097.00 | 1,097.00 | 2.05% | 169,723 |
| Jul 30, 2025 | 1,045.00 | 1,143.00 | 1,039.00 | 1,075.00 | 1,075.00 | 2.87% | 261,193 |
| Jul 29, 2025 | 1,034.00 | 1,083.00 | 1,009.00 | 1,045.00 | 1,045.00 | 1.06% | 116,945 |
| Jul 28, 2025 | 1,085.00 | 1,085.00 | 1,023.00 | 1,034.00 | 1,034.00 | -4.70% | 290,959 |
| Jul 25, 2025 | 1,088.00 | 1,121.00 | 1,083.00 | 1,085.00 | 1,085.00 | -0.28% | 156,158 |
| Jul 24, 2025 | 1,114.00 | 1,114.00 | 1,083.00 | 1,088.00 | 1,088.00 | -0.46% | 115,416 |
| Jul 23, 2025 | 1,146.00 | 1,146.00 | 1,065.00 | 1,093.00 | 1,093.00 | -4.71% | 313,360 |
| Jul 22, 2025 | 1,126.00 | 1,147.00 | 1,102.00 | 1,147.00 | 1,147.00 | 1.77% | 431,539 |
| Jul 21, 2025 | 1,106.00 | 1,156.00 | 1,090.00 | 1,127.00 | 1,127.00 | 1.99% | 458,666 |
| Jul 18, 2025 | 1,093.00 | 1,170.00 | 1,077.00 | 1,105.00 | 1,105.00 | 1.19% | 488,223 |
| Jul 17, 2025 | 1,113.00 | 1,132.00 | 1,072.00 | 1,092.00 | 1,092.00 | -1.89% | 558,004 |
| Jul 16, 2025 | 1,130.00 | 1,171.00 | 1,081.00 | 1,113.00 | 1,113.00 | -0.80% | 3,081,811 |
| Jul 15, 2025 | 1,030.00 | 1,309.00 | 1,028.00 | 1,122.00 | 1,122.00 | 9.04% | 11,298,880 |
| Jul 14, 2025 | 1,041.00 | 1,071.00 | 1,023.00 | 1,029.00 | 1,029.00 | -1.06% | 48,877 |
| Jul 11, 2025 | 1,048.00 | 1,089.00 | 1,028.00 | 1,040.00 | 1,040.00 | -0.76% | 86,031 |