Finetechnix. Co.,Ltd. (KOSDAQ:106240)
South Korea · Delayed Price · Currency is KRW 1,350.00
+5.00 (0.37%)
At close: Oct 2, 2026
Finetechnix. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,345.00 | 1,368.00 | 1,314.00 | 1,350.00 | 1,350.00 | 0.37% | 18,884 |
| Oct 1, 2026 | 1,286.00 | 1,345.00 | 1,254.00 | 1,345.00 | 1,345.00 | 2.99% | 33,090 |
| Sep 30, 2026 | 1,293.00 | 1,344.00 | 1,293.00 | 1,306.00 | 1,306.00 | 0.15% | 27,516 |
| Sep 29, 2026 | 1,289.00 | 1,350.00 | 1,277.00 | 1,304.00 | 1,304.00 | 1.16% | 69,595 |
| Sep 28, 2026 | 1,313.00 | 1,346.00 | 1,260.00 | 1,289.00 | 1,289.00 | -0.69% | 72,783 |
| Sep 23, 2026 | 1,285.00 | 1,340.00 | 1,221.00 | 1,298.00 | 1,298.00 | 0.46% | 15,325 |
| Sep 22, 2026 | 1,310.00 | 1,362.00 | 1,289.00 | 1,292.00 | 1,292.00 | -1.37% | 37,555 |
| Sep 21, 2026 | 1,334.00 | 1,348.00 | 1,261.00 | 1,310.00 | 1,310.00 | 0.38% | 60,906 |
| Sep 18, 2026 | 1,163.00 | 1,490.00 | 1,162.00 | 1,305.00 | 1,305.00 | 11.25% | 609,715 |
| Sep 17, 2026 | 1,098.00 | 1,200.00 | 1,098.00 | 1,173.00 | 1,173.00 | 6.06% | 66,091 |
| Sep 16, 2026 | 1,098.00 | 1,138.00 | 1,095.00 | 1,106.00 | 1,106.00 | 0.73% | 40,895 |
| Sep 15, 2026 | 1,161.00 | 1,161.00 | 1,085.00 | 1,098.00 | 1,098.00 | -0.18% | 57,147 |
| Sep 14, 2026 | 1,142.00 | 1,142.00 | 1,097.00 | 1,100.00 | 1,100.00 | -3.93% | 42,374 |
| Sep 11, 2026 | 1,176.00 | 1,176.00 | 1,094.00 | 1,145.00 | 1,145.00 | 0.35% | 32,880 |
| Sep 10, 2026 | 1,137.00 | 1,194.00 | 1,108.00 | 1,141.00 | 1,141.00 | 1.51% | 18,877 |
| Sep 9, 2026 | 1,138.00 | 1,160.00 | 1,093.00 | 1,124.00 | 1,124.00 | -0.53% | 61,182 |
| Sep 8, 2026 | 1,130.00 | 1,140.00 | 1,094.00 | 1,130.00 | 1,130.00 | - | 55,676 |
| Sep 7, 2026 | 1,103.00 | 1,134.00 | 1,085.00 | 1,130.00 | 1,130.00 | 3.20% | 39,169 |
| Sep 4, 2026 | 1,125.00 | 1,138.00 | 1,093.00 | 1,095.00 | 1,095.00 | -2.67% | 19,229 |
| Sep 3, 2026 | 1,127.00 | 1,187.00 | 1,082.00 | 1,125.00 | 1,125.00 | 0.45% | 46,188 |
| Sep 2, 2026 | 1,127.00 | 1,135.00 | 1,093.00 | 1,120.00 | 1,120.00 | -0.53% | 21,365 |
| Sep 1, 2026 | 1,158.00 | 1,158.00 | 1,101.00 | 1,126.00 | 1,126.00 | -2.00% | 27,942 |
| Aug 31, 2026 | 1,183.00 | 1,300.00 | 1,140.00 | 1,149.00 | 1,149.00 | -2.96% | 26,048 |
| Aug 28, 2026 | 1,144.00 | 1,200.00 | 1,144.00 | 1,184.00 | 1,184.00 | 0.51% | 31,479 |
| Aug 27, 2026 | 1,192.00 | 1,218.00 | 1,149.00 | 1,178.00 | 1,178.00 | -0.42% | 21,842 |
| Aug 26, 2026 | 1,208.00 | 1,245.00 | 1,150.00 | 1,183.00 | 1,183.00 | -3.03% | 49,142 |
| Aug 25, 2026 | 1,161.00 | 1,282.00 | 1,161.00 | 1,220.00 | 1,220.00 | - | 29,601 |
| Aug 24, 2026 | 1,304.00 | 1,304.00 | 1,201.00 | 1,220.00 | 1,220.00 | -0.81% | 9,708 |
| Aug 21, 2026 | 1,251.00 | 1,300.00 | 1,207.00 | 1,230.00 | 1,230.00 | -2.23% | 20,769 |
| Aug 20, 2026 | 1,307.00 | 1,310.00 | 1,258.00 | 1,258.00 | 1,258.00 | -3.75% | 22,807 |
| Aug 19, 2026 | 1,273.00 | 1,307.00 | 1,234.00 | 1,307.00 | 1,307.00 | 1.32% | 13,266 |
| Aug 18, 2026 | 1,328.00 | 1,328.00 | 1,212.00 | 1,290.00 | 1,290.00 | -4.09% | 32,750 |
| Aug 14, 2026 | 1,344.00 | 1,383.00 | 1,258.00 | 1,345.00 | 1,345.00 | 0.07% | 57,370 |
| Aug 13, 2026 | 1,205.00 | 1,450.00 | 1,205.00 | 1,344.00 | 1,344.00 | 12.85% | 327,735 |
| Aug 12, 2026 | 1,215.00 | 1,231.00 | 1,190.00 | 1,191.00 | 1,191.00 | -1.49% | 40,415 |
| Aug 11, 2026 | 1,225.00 | 1,232.00 | 1,195.00 | 1,209.00 | 1,209.00 | -0.08% | 16,144 |
| Aug 10, 2026 | 1,260.00 | 1,277.00 | 1,191.00 | 1,210.00 | 1,210.00 | -1.47% | 33,228 |
| Aug 7, 2026 | 1,328.00 | 1,328.00 | 1,220.00 | 1,228.00 | 1,228.00 | -2.77% | 15,489 |
| Aug 6, 2026 | 1,330.00 | 1,330.00 | 1,212.00 | 1,263.00 | 1,263.00 | -3.07% | 10,805 |
| Aug 5, 2026 | 1,334.00 | 1,334.00 | 1,230.00 | 1,303.00 | 1,303.00 | 2.60% | 15,421 |
| Aug 4, 2026 | 1,276.00 | 1,328.00 | 1,268.00 | 1,270.00 | 1,270.00 | -2.23% | 39,272 |
| Aug 3, 2026 | 1,220.00 | 1,369.00 | 1,220.00 | 1,299.00 | 1,299.00 | 6.83% | 149,777 |
| 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 |