Finetechnix. Co.,Ltd. (KOSDAQ:106240)
South Korea · Delayed Price · Currency is KRW 1,077.00
-32.00 (-2.89%)
At close: Nov 13, 2026
Finetechnix. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,110.00 | 1,146.00 | 1,040.00 | 1,077.00 | 1,077.00 | -2.89% | 19,140 |
| Nov 12, 2026 | 1,092.00 | 1,150.00 | 1,076.00 | 1,109.00 | 1,109.00 | 1.56% | 6,770 |
| Nov 11, 2026 | 1,071.00 | 1,100.00 | 1,071.00 | 1,092.00 | 1,092.00 | 0.28% | 4,692 |
| Nov 10, 2026 | 1,052.00 | 1,099.00 | 1,052.00 | 1,089.00 | 1,089.00 | 3.22% | 10,204 |
| Nov 9, 2026 | 1,018.00 | 1,079.00 | 1,018.00 | 1,055.00 | 1,055.00 | 1.83% | 27,238 |
| Nov 6, 2026 | 1,112.00 | 1,112.00 | 1,000.00 | 1,036.00 | 1,036.00 | -6.83% | 170,554 |
| Nov 5, 2026 | 1,159.00 | 1,192.00 | 1,095.00 | 1,112.00 | 1,112.00 | -5.68% | 58,175 |
| Nov 4, 2026 | 1,159.00 | 1,179.00 | 1,137.00 | 1,179.00 | 1,179.00 | - | 24,479 |
| Nov 3, 2026 | 1,137.00 | 1,266.00 | 1,137.00 | 1,179.00 | 1,179.00 | 3.60% | 85,574 |
| Nov 2, 2026 | 1,188.00 | 1,188.00 | 1,082.00 | 1,138.00 | 1,138.00 | 1.97% | 41,849 |
| Oct 30, 2026 | 1,162.00 | 1,177.00 | 1,100.00 | 1,116.00 | 1,116.00 | -3.96% | 71,179 |
| Oct 29, 2026 | 1,100.00 | 1,205.00 | 1,056.00 | 1,162.00 | 1,162.00 | 4.40% | 62,819 |
| Oct 28, 2026 | 1,157.00 | 1,174.00 | 1,110.00 | 1,113.00 | 1,113.00 | -3.72% | 66,326 |
| Oct 27, 2026 | 1,140.00 | 1,196.00 | 1,119.00 | 1,156.00 | 1,156.00 | -0.43% | 31,570 |
| Oct 26, 2026 | 1,214.00 | 1,216.00 | 1,146.00 | 1,161.00 | 1,161.00 | -1.19% | 12,829 |
| Oct 23, 2026 | 1,248.00 | 1,248.00 | 1,141.00 | 1,175.00 | 1,175.00 | -6.75% | 41,909 |
| Oct 22, 2026 | 1,304.00 | 1,304.00 | 1,214.00 | 1,260.00 | 1,260.00 | 0.40% | 39,597 |
| Oct 21, 2026 | 1,280.00 | 1,333.00 | 1,241.00 | 1,255.00 | 1,255.00 | -1.10% | 20,477 |
| Oct 20, 2026 | 1,305.00 | 1,306.00 | 1,220.00 | 1,269.00 | 1,269.00 | -2.76% | 28,502 |
| Oct 19, 2026 | 1,101.00 | 1,336.00 | 1,100.00 | 1,305.00 | 1,305.00 | 17.99% | 181,404 |
| Oct 16, 2026 | 1,100.00 | 1,188.00 | 1,100.00 | 1,106.00 | 1,106.00 | -1.34% | 15,674 |
| Oct 15, 2026 | 1,227.00 | 1,227.00 | 1,115.00 | 1,121.00 | 1,121.00 | -10.18% | 29,727 |
| Oct 14, 2026 | 1,195.00 | 1,250.00 | 1,115.00 | 1,248.00 | 1,248.00 | 3.23% | 16,633 |
| Oct 13, 2026 | 1,242.00 | 1,256.00 | 1,176.00 | 1,209.00 | 1,209.00 | -4.28% | 39,057 |
| Oct 12, 2026 | 1,250.00 | 1,280.00 | 1,207.00 | 1,263.00 | 1,263.00 | -0.86% | 37,189 |
| Oct 8, 2026 | 1,272.00 | 1,277.00 | 1,201.00 | 1,274.00 | 1,274.00 | 0.08% | 68,847 |
| Oct 7, 2026 | 1,379.00 | 1,379.00 | 1,269.00 | 1,273.00 | 1,273.00 | -3.41% | 22,894 |
| Oct 6, 2026 | 1,353.00 | 1,384.00 | 1,318.00 | 1,318.00 | 1,318.00 | -2.37% | 10,851 |
| 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 |