Skip to main content
logo
Finetechnix. Co.,Ltd. (KOSDAQ:106240)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,613.00
+58.00 (3.73%)
At close: May 29, 2026

Finetechnix. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,598.001,757.001,570.001,613.001,613.003.73%333,407
May 28, 20262,150.002,150.001,485.001,555.001,555.00-26.65%5,510,351
May 27, 20262,165.002,165.002,045.002,120.002,120.00-2.30%400,894
May 26, 20262,185.002,185.002,095.002,170.002,170.00-0.69%182,082
May 22, 20262,210.002,240.002,135.002,185.002,185.00-2.67%366,636
May 21, 20262,165.002,360.002,100.002,245.002,245.002.51%841,141
May 20, 20262,105.002,200.002,075.002,190.002,190.001.39%192,443
May 19, 20262,200.002,200.002,080.002,160.002,160.00-1.82%163,459
May 18, 20262,210.002,215.002,090.002,200.002,200.00-0.68%215,000
May 15, 20262,215.002,230.002,090.002,215.002,215.00-0.67%194,535
May 14, 20262,250.002,330.002,095.002,230.002,230.000.22%364,949
May 13, 20262,005.002,225.001,918.002,225.002,225.0010.70%485,362
May 12, 20262,100.002,100.001,970.002,010.002,010.00-4.29%271,973
May 11, 20262,135.002,155.001,996.002,100.002,100.00-1.64%359,338
May 8, 20262,130.002,140.002,070.002,135.002,135.00-83,049
May 7, 20262,140.002,165.002,015.002,135.002,135.00-0.23%219,868
May 6, 20262,170.002,170.001,960.002,140.002,140.00-1.15%277,767
May 4, 20262,150.002,210.002,135.002,165.002,165.001.17%124,437
Apr 30, 20262,195.002,225.002,085.002,140.002,140.00-3.39%260,754
Apr 29, 20262,230.002,245.002,170.002,215.002,215.00-0.67%128,955
Apr 28, 20262,260.002,340.002,225.002,230.002,230.00-1.33%178,311
Apr 27, 20262,360.002,380.002,205.002,260.002,260.00-4.24%293,890
Apr 24, 20262,405.002,460.002,260.002,360.002,360.00-1.26%315,572
Apr 23, 20262,360.002,390.002,285.002,390.002,390.001.27%262,174
Apr 22, 20262,410.002,410.002,275.002,360.002,360.00-0.21%335,990
Apr 21, 20262,395.002,445.002,355.002,365.002,365.00-1.05%219,387
Apr 20, 20262,415.002,640.002,360.002,390.002,390.00-1.04%1,049,519
Apr 17, 20262,440.002,450.002,320.002,415.002,415.002.55%347,662
Apr 16, 20262,425.002,620.002,310.002,355.002,355.000.21%818,941
Apr 15, 20262,380.002,420.002,245.002,350.002,350.002.40%521,673
Apr 14, 20262,310.002,390.002,280.002,295.002,295.00-0.22%243,635
Apr 13, 20262,345.002,425.002,280.002,300.002,300.00-3.36%213,495
Apr 10, 20262,295.002,550.002,295.002,380.002,380.003.70%631,563
Apr 9, 20262,325.002,375.002,225.002,295.002,295.00-3.16%179,848
Apr 8, 20262,175.002,445.002,110.002,370.002,370.009.22%612,980
Apr 7, 20262,160.002,195.001,971.002,170.002,170.000.46%222,939
Apr 6, 20262,155.002,215.002,095.002,160.002,160.000.23%145,765
Apr 3, 20262,300.002,380.002,150.002,155.002,155.00-6.30%192,113
Apr 2, 20262,410.002,410.002,235.002,300.002,300.00-3.36%223,902
Apr 1, 20262,300.002,450.002,270.002,380.002,380.003.25%380,184
Mar 31, 20262,225.002,500.002,205.002,305.002,305.002.90%832,818
Mar 30, 20262,420.002,420.002,215.002,240.002,240.00-7.63%325,553
Mar 27, 20262,235.002,450.002,140.002,425.002,425.008.50%648,426
Mar 26, 20262,275.002,390.002,160.002,235.002,235.00-1.76%164,637
Mar 25, 20262,285.002,405.002,240.002,275.002,275.00-0.44%301,446
Mar 24, 20262,195.002,360.002,090.002,285.002,285.004.10%388,632
Mar 23, 20262,300.002,390.002,110.002,195.002,195.00-4.57%439,472
Mar 20, 20262,050.002,430.002,030.002,300.002,300.0012.47%1,337,105
Mar 19, 20262,035.002,125.002,005.002,045.002,045.000.74%246,191
Mar 18, 20261,999.002,090.001,976.002,030.002,030.001.55%207,392