Finetechnix. Co.,Ltd. (KOSDAQ:106240)
South Korea · Delayed Price · Currency is KRW 1,220.00
-53.00 (-4.16%)
At close: Jun 18, 2026
Finetechnix. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2,200.00 | 2,200.00 | 2,080.00 | 2,160.00 | 2,160.00 | -1.82% | 163,459 |
| May 18, 2026 | 2,210.00 | 2,215.00 | 2,090.00 | 2,200.00 | 2,200.00 | -0.68% | 215,000 |
| May 15, 2026 | 2,215.00 | 2,230.00 | 2,090.00 | 2,215.00 | 2,215.00 | -0.67% | 194,535 |
| May 14, 2026 | 2,250.00 | 2,330.00 | 2,095.00 | 2,230.00 | 2,230.00 | 0.22% | 364,949 |
| May 13, 2026 | 2,005.00 | 2,225.00 | 1,918.00 | 2,225.00 | 2,225.00 | 10.70% | 485,362 |
| May 12, 2026 | 2,100.00 | 2,100.00 | 1,970.00 | 2,010.00 | 2,010.00 | -4.29% | 271,973 |
| May 11, 2026 | 2,135.00 | 2,155.00 | 1,996.00 | 2,100.00 | 2,100.00 | -1.64% | 359,338 |
| May 8, 2026 | 2,130.00 | 2,140.00 | 2,070.00 | 2,135.00 | 2,135.00 | - | 83,049 |
| May 7, 2026 | 2,140.00 | 2,165.00 | 2,015.00 | 2,135.00 | 2,135.00 | -0.23% | 219,868 |
| May 6, 2026 | 2,170.00 | 2,170.00 | 1,960.00 | 2,140.00 | 2,140.00 | -1.15% | 277,767 |
| May 4, 2026 | 2,150.00 | 2,210.00 | 2,135.00 | 2,165.00 | 2,165.00 | 1.17% | 124,437 |
| Apr 30, 2026 | 2,195.00 | 2,225.00 | 2,085.00 | 2,140.00 | 2,140.00 | -3.39% | 260,754 |
| Apr 29, 2026 | 2,230.00 | 2,245.00 | 2,170.00 | 2,215.00 | 2,215.00 | -0.67% | 128,955 |
| Apr 28, 2026 | 2,260.00 | 2,340.00 | 2,225.00 | 2,230.00 | 2,230.00 | -1.33% | 178,311 |
| Apr 27, 2026 | 2,360.00 | 2,380.00 | 2,205.00 | 2,260.00 | 2,260.00 | -4.24% | 293,890 |
| Apr 24, 2026 | 2,405.00 | 2,460.00 | 2,260.00 | 2,360.00 | 2,360.00 | -1.26% | 315,572 |
| Apr 23, 2026 | 2,360.00 | 2,390.00 | 2,285.00 | 2,390.00 | 2,390.00 | 1.27% | 262,174 |
| Apr 22, 2026 | 2,410.00 | 2,410.00 | 2,275.00 | 2,360.00 | 2,360.00 | -0.21% | 335,990 |
| Apr 21, 2026 | 2,395.00 | 2,445.00 | 2,355.00 | 2,365.00 | 2,365.00 | -1.05% | 219,387 |
| Apr 20, 2026 | 2,415.00 | 2,640.00 | 2,360.00 | 2,390.00 | 2,390.00 | -1.04% | 1,049,519 |
| Apr 17, 2026 | 2,440.00 | 2,450.00 | 2,320.00 | 2,415.00 | 2,415.00 | 2.55% | 347,662 |
| Apr 16, 2026 | 2,425.00 | 2,620.00 | 2,310.00 | 2,355.00 | 2,355.00 | 0.21% | 818,941 |
| Apr 15, 2026 | 2,380.00 | 2,420.00 | 2,245.00 | 2,350.00 | 2,350.00 | 2.40% | 521,673 |
| Apr 14, 2026 | 2,310.00 | 2,390.00 | 2,280.00 | 2,295.00 | 2,295.00 | -0.22% | 243,635 |
| Apr 13, 2026 | 2,345.00 | 2,425.00 | 2,280.00 | 2,300.00 | 2,300.00 | -3.36% | 213,495 |
| Apr 10, 2026 | 2,295.00 | 2,550.00 | 2,295.00 | 2,380.00 | 2,380.00 | 3.70% | 631,563 |
| Apr 9, 2026 | 2,325.00 | 2,375.00 | 2,225.00 | 2,295.00 | 2,295.00 | -3.16% | 179,848 |
| Apr 8, 2026 | 2,175.00 | 2,445.00 | 2,110.00 | 2,370.00 | 2,370.00 | 9.22% | 612,980 |
| Apr 7, 2026 | 2,160.00 | 2,195.00 | 1,971.00 | 2,170.00 | 2,170.00 | 0.46% | 222,939 |