Finetechnix. Co.,Ltd. (KOSDAQ:106240)
South Korea · Delayed Price · Currency is KRW 1,216.00
+34.00 (2.88%)
At close: Jul 31, 2026
Finetechnix. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,244.00 | 1,285.00 | 1,206.00 | 1,216.00 | 1,216.00 | 2.88% | 62,314 |
| Jul 30, 2026 | 1,140.00 | 1,244.00 | 1,124.00 | 1,182.00 | 1,182.00 | 4.60% | 49,659 |
| Jul 29, 2026 | 1,219.00 | 1,219.00 | 1,050.00 | 1,130.00 | 1,130.00 | -2.59% | 140,945 |
| Jul 28, 2026 | 1,241.00 | 1,244.00 | 1,127.00 | 1,160.00 | 1,160.00 | -5.69% | 87,943 |
| Jul 27, 2026 | 1,241.00 | 1,265.00 | 1,170.00 | 1,230.00 | 1,230.00 | - | 44,925 |
| Jul 24, 2026 | 1,280.00 | 1,280.00 | 1,200.00 | 1,230.00 | 1,230.00 | -3.15% | 40,540 |
| Jul 23, 2026 | 1,272.00 | 1,318.00 | 1,251.00 | 1,270.00 | 1,270.00 | -3.42% | 65,376 |
| Jul 22, 2026 | 1,320.00 | 1,346.00 | 1,279.00 | 1,315.00 | 1,315.00 | 0.61% | 31,793 |
| Jul 21, 2026 | 1,312.00 | 1,430.00 | 1,235.00 | 1,307.00 | 1,307.00 | 0.54% | 92,420 |
| Jul 20, 2026 | 1,389.00 | 1,399.00 | 1,252.00 | 1,300.00 | 1,300.00 | -4.76% | 37,319 |
| Jul 16, 2026 | 1,308.00 | 1,390.00 | 1,308.00 | 1,365.00 | 1,365.00 | 2.17% | 38,482 |
| Jul 15, 2026 | 1,269.00 | 1,338.00 | 1,252.00 | 1,336.00 | 1,336.00 | 5.20% | 19,130 |
| Jul 14, 2026 | 1,254.00 | 1,279.00 | 1,215.00 | 1,270.00 | 1,270.00 | 1.28% | 25,923 |
| Jul 13, 2026 | 1,300.00 | 1,344.00 | 1,198.00 | 1,254.00 | 1,254.00 | -4.78% | 43,652 |
| Jul 10, 2026 | 1,300.00 | 1,327.00 | 1,265.00 | 1,317.00 | 1,317.00 | 2.97% | 31,212 |
| Jul 9, 2026 | 1,319.00 | 1,319.00 | 1,240.00 | 1,279.00 | 1,279.00 | 0.63% | 37,069 |
| Jul 8, 2026 | 1,351.00 | 1,441.00 | 1,268.00 | 1,271.00 | 1,271.00 | -9.86% | 71,991 |
| Jul 7, 2026 | 1,353.00 | 1,484.00 | 1,331.00 | 1,410.00 | 1,410.00 | 4.21% | 151,780 |
| Jul 6, 2026 | 1,320.00 | 1,548.00 | 1,234.00 | 1,353.00 | 1,353.00 | 9.20% | 279,096 |
| Jul 3, 2026 | 1,121.00 | 1,270.00 | 1,121.00 | 1,239.00 | 1,239.00 | 3.77% | 46,816 |
| Jul 2, 2026 | 1,098.00 | 1,390.00 | 1,050.00 | 1,194.00 | 1,194.00 | 8.74% | 264,759 |
| Jul 1, 2026 | 1,197.00 | 1,237.00 | 1,068.00 | 1,098.00 | 1,098.00 | -2.75% | 68,329 |
| Jun 30, 2026 | 1,092.00 | 1,194.00 | 1,016.00 | 1,129.00 | 1,129.00 | 3.86% | 174,632 |
| Jun 29, 2026 | 1,096.00 | 1,159.00 | 1,085.00 | 1,087.00 | 1,087.00 | -7.09% | 151,598 |
| Jun 26, 2026 | 1,010.00 | 1,307.00 | 1,003.00 | 1,170.00 | 1,170.00 | 16.30% | 1,045,863 |
| Jun 25, 2026 | 1,084.00 | 1,100.00 | 1,001.00 | 1,006.00 | 1,006.00 | -7.20% | 53,918 |
| Jun 24, 2026 | 1,088.00 | 1,113.00 | 1,050.00 | 1,084.00 | 1,084.00 | -0.37% | 26,359 |
| Jun 23, 2026 | 1,185.00 | 1,189.00 | 1,051.00 | 1,088.00 | 1,088.00 | -8.65% | 117,029 |
| Jun 22, 2026 | 1,191.00 | 1,247.00 | 1,159.00 | 1,191.00 | 1,191.00 | - | 67,748 |
| Jun 19, 2026 | 1,232.00 | 1,299.00 | 1,141.00 | 1,191.00 | 1,191.00 | -2.38% | 87,178 |
| Jun 18, 2026 | 1,350.00 | 1,350.00 | 1,217.00 | 1,220.00 | 1,220.00 | -4.16% | 37,062 |
| Jun 17, 2026 | 1,314.00 | 1,314.00 | 1,250.00 | 1,273.00 | 1,273.00 | 0.55% | 30,797 |
| Jun 16, 2026 | 1,340.00 | 1,368.00 | 1,260.00 | 1,266.00 | 1,266.00 | -5.52% | 52,840 |
| Jun 15, 2026 | 1,260.00 | 1,350.00 | 1,213.00 | 1,340.00 | 1,340.00 | 6.35% | 146,895 |
| Jun 12, 2026 | 1,279.00 | 1,355.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.49% | 84,696 |
| Jun 11, 2026 | 1,152.00 | 1,376.00 | 1,152.00 | 1,279.00 | 1,279.00 | 8.57% | 253,741 |
| Jun 10, 2026 | 1,308.00 | 1,325.00 | 1,178.00 | 1,178.00 | 1,178.00 | -8.40% | 126,548 |
| Jun 9, 2026 | 1,350.00 | 1,400.00 | 1,229.00 | 1,286.00 | 1,286.00 | -5.09% | 213,103 |
| Jun 8, 2026 | 1,352.00 | 1,399.00 | 1,211.00 | 1,355.00 | 1,355.00 | 0.22% | 95,905 |
| Jun 5, 2026 | 1,457.00 | 1,483.00 | 1,320.00 | 1,352.00 | 1,352.00 | -8.83% | 231,041 |
| Jun 4, 2026 | 1,549.00 | 1,630.00 | 1,456.00 | 1,483.00 | 1,483.00 | -4.26% | 117,663 |
| Jun 2, 2026 | 1,500.00 | 1,590.00 | 1,411.00 | 1,549.00 | 1,549.00 | 1.84% | 178,395 |
| Jun 1, 2026 | 1,670.00 | 1,670.00 | 1,500.00 | 1,521.00 | 1,521.00 | -5.70% | 260,446 |
| May 29, 2026 | 1,598.00 | 1,757.00 | 1,570.00 | 1,613.00 | 1,613.00 | 3.73% | 333,407 |
| May 28, 2026 | 2,150.00 | 2,150.00 | 1,485.00 | 1,555.00 | 1,555.00 | -26.65% | 5,510,351 |
| May 27, 2026 | 2,165.00 | 2,165.00 | 2,045.00 | 2,120.00 | 2,120.00 | -2.30% | 400,894 |
| May 26, 2026 | 2,185.00 | 2,185.00 | 2,095.00 | 2,170.00 | 2,170.00 | -0.69% | 182,082 |
| May 22, 2026 | 2,210.00 | 2,240.00 | 2,135.00 | 2,185.00 | 2,185.00 | -2.67% | 366,636 |
| May 21, 2026 | 2,165.00 | 2,360.00 | 2,100.00 | 2,245.00 | 2,245.00 | 2.51% | 841,141 |
| May 20, 2026 | 2,105.00 | 2,200.00 | 2,075.00 | 2,190.00 | 2,190.00 | 1.39% | 192,443 |