Finetechnix. Co.,Ltd. (KOSDAQ:106240)
South Korea · Delayed Price · Currency is KRW 2,365.00
-25.00 (-1.05%)
At close: Apr 21, 2026
Finetechnix. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 2,415.00 | 2,640.00 | 2,360.00 | 2,390.00 | 2,390.00 | -1.04% | 1,049,477 |
| Apr 17, 2026 | 2,440.00 | 2,450.00 | 2,320.00 | 2,415.00 | 2,415.00 | 2.55% | 347,643 |
| Apr 16, 2026 | 2,425.00 | 2,620.00 | 2,310.00 | 2,355.00 | 2,355.00 | 0.21% | 818,315 |
| Apr 15, 2026 | 2,380.00 | 2,420.00 | 2,245.00 | 2,350.00 | 2,350.00 | 2.40% | 342,329 |
| Apr 14, 2026 | 2,310.00 | 2,390.00 | 2,280.00 | 2,295.00 | 2,295.00 | -0.22% | 242,797 |
| Apr 13, 2026 | 2,345.00 | 2,425.00 | 2,280.00 | 2,300.00 | 2,300.00 | -3.36% | 212,045 |
| Apr 10, 2026 | 2,295.00 | 2,550.00 | 2,295.00 | 2,380.00 | 2,380.00 | 3.70% | 631,555 |
| Apr 9, 2026 | 2,325.00 | 2,375.00 | 2,225.00 | 2,295.00 | 2,295.00 | -3.16% | 179,502 |
| Apr 8, 2026 | 2,175.00 | 2,445.00 | 2,110.00 | 2,370.00 | 2,370.00 | 9.22% | 611,435 |
| Apr 7, 2026 | 2,160.00 | 2,195.00 | 1,971.00 | 2,170.00 | 2,170.00 | 0.46% | 222,939 |
| Apr 6, 2026 | 2,155.00 | 2,215.00 | 2,095.00 | 2,160.00 | 2,160.00 | 0.23% | 145,765 |
| Apr 3, 2026 | 2,300.00 | 2,380.00 | 2,150.00 | 2,155.00 | 2,155.00 | -6.30% | 192,113 |
| Apr 2, 2026 | 2,410.00 | 2,410.00 | 2,235.00 | 2,300.00 | 2,300.00 | -3.36% | 223,759 |
| Apr 1, 2026 | 2,300.00 | 2,450.00 | 2,270.00 | 2,380.00 | 2,380.00 | 3.25% | 379,741 |
| Mar 31, 2026 | 2,225.00 | 2,500.00 | 2,205.00 | 2,305.00 | 2,305.00 | 2.90% | 831,881 |
| Mar 30, 2026 | 2,420.00 | 2,420.00 | 2,215.00 | 2,240.00 | 2,240.00 | -7.63% | 325,522 |
| 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 |