Finetek Co., Ltd. (KOSDAQ:131760)
South Korea · Delayed Price · Currency is KRW 665.00
+9.00 (1.37%)
At close: Mar 27, 2026
Finetek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 654.00 | 665.00 | 637.00 | 665.00 | 665.00 | 1.37% | 78,356 |
| Mar 26, 2026 | 673.00 | 676.00 | 653.00 | 656.00 | 656.00 | -1.94% | 154,806 |
| Mar 25, 2026 | 666.00 | 686.00 | 646.00 | 669.00 | 669.00 | 0.60% | 208,189 |
| Mar 24, 2026 | 634.00 | 695.00 | 622.00 | 665.00 | 665.00 | 5.22% | 641,121 |
| Mar 23, 2026 | 634.00 | 644.00 | 600.00 | 632.00 | 632.00 | -0.32% | 141,684 |
| Mar 20, 2026 | 645.00 | 650.00 | 634.00 | 634.00 | 634.00 | -1.71% | 204,361 |
| Mar 19, 2026 | 631.00 | 656.00 | 631.00 | 645.00 | 645.00 | -2.27% | 268,003 |
| Mar 18, 2026 | 660.00 | 667.00 | 650.00 | 660.00 | 660.00 | -0.15% | 198,255 |
| Mar 17, 2026 | 661.00 | 665.00 | 650.00 | 661.00 | 661.00 | - | 80,406 |
| Mar 16, 2026 | 669.00 | 671.00 | 656.00 | 661.00 | 661.00 | -2.07% | 115,442 |
| Mar 13, 2026 | 685.00 | 685.00 | 658.00 | 675.00 | 675.00 | -2.03% | 143,072 |
| Mar 12, 2026 | 674.00 | 689.00 | 659.00 | 689.00 | 689.00 | 1.92% | 76,014 |
| Mar 11, 2026 | 698.00 | 698.00 | 662.00 | 676.00 | 676.00 | -1.74% | 127,479 |
| Mar 10, 2026 | 660.00 | 693.00 | 648.00 | 688.00 | 688.00 | 6.50% | 233,618 |
| Mar 9, 2026 | 676.00 | 723.00 | 631.00 | 646.00 | 646.00 | -5.97% | 471,864 |
| Mar 6, 2026 | 674.00 | 687.00 | 642.00 | 687.00 | 687.00 | 2.38% | 251,474 |
| Mar 5, 2026 | 642.00 | 691.00 | 642.00 | 671.00 | 671.00 | 3.87% | 190,066 |
| Mar 4, 2026 | 689.00 | 695.00 | 610.00 | 646.00 | 646.00 | -7.05% | 363,112 |
| Mar 3, 2026 | 723.00 | 763.00 | 682.00 | 695.00 | 695.00 | -4.92% | 532,658 |
| Feb 27, 2026 | 740.00 | 740.00 | 710.00 | 731.00 | 731.00 | -0.81% | 153,258 |
| Feb 26, 2026 | 742.00 | 766.00 | 716.00 | 737.00 | 737.00 | -0.67% | 391,069 |
| Feb 25, 2026 | 721.00 | 755.00 | 703.00 | 742.00 | 742.00 | 1.64% | 533,513 |
| Feb 24, 2026 | 661.00 | 750.00 | 661.00 | 730.00 | 730.00 | 10.61% | 1,069,810 |
| Feb 23, 2026 | 637.00 | 665.00 | 601.00 | 660.00 | 660.00 | 4.43% | 687,353 |
| Feb 20, 2026 | 670.00 | 670.00 | 556.00 | 632.00 | 632.00 | -5.67% | 2,901,613 |
| Feb 19, 2026 | 746.00 | 746.00 | 668.00 | 670.00 | 670.00 | -10.31% | 1,101,703 |
| Feb 13, 2026 | 774.00 | 781.00 | 700.00 | 747.00 | 747.00 | -4.72% | 484,921 |
| Feb 12, 2026 | 759.00 | 800.00 | 751.00 | 784.00 | 784.00 | 3.16% | 510,197 |
| Feb 11, 2026 | 770.00 | 770.00 | 748.00 | 760.00 | 760.00 | -0.52% | 160,331 |
| Feb 10, 2026 | 769.00 | 780.00 | 752.00 | 764.00 | 764.00 | -0.65% | 163,873 |
| Feb 9, 2026 | 768.00 | 787.00 | 754.00 | 769.00 | 769.00 | 0.13% | 138,623 |
| Feb 6, 2026 | 768.00 | 800.00 | 737.00 | 768.00 | 768.00 | -0.39% | 189,279 |
| Feb 5, 2026 | 778.00 | 780.00 | 761.00 | 771.00 | 771.00 | -0.77% | 160,115 |
| Feb 4, 2026 | 786.00 | 786.00 | 760.00 | 777.00 | 777.00 | -0.26% | 146,238 |
| Feb 3, 2026 | 767.00 | 781.00 | 749.00 | 779.00 | 779.00 | 1.70% | 183,286 |
| Feb 2, 2026 | 784.00 | 792.00 | 765.00 | 766.00 | 766.00 | -3.89% | 219,973 |
| Jan 30, 2026 | 804.00 | 810.00 | 784.00 | 797.00 | 797.00 | -0.99% | 190,771 |
| Jan 29, 2026 | 779.00 | 815.00 | 768.00 | 805.00 | 805.00 | 3.34% | 212,167 |
| Jan 28, 2026 | 784.00 | 794.00 | 775.00 | 779.00 | 779.00 | -0.64% | 147,602 |
| Jan 27, 2026 | 780.00 | 799.00 | 763.00 | 784.00 | 784.00 | 0.13% | 149,110 |
| Jan 26, 2026 | 752.00 | 800.00 | 743.00 | 783.00 | 783.00 | 4.12% | 439,644 |
| Jan 23, 2026 | 760.00 | 760.00 | 741.00 | 752.00 | 752.00 | 0.13% | 162,303 |
| Jan 22, 2026 | 750.00 | 758.00 | 701.00 | 751.00 | 751.00 | 1.90% | 463,896 |
| Jan 21, 2026 | 737.00 | 740.00 | 727.00 | 737.00 | 737.00 | - | 105,634 |
| Jan 20, 2026 | 740.00 | 745.00 | 726.00 | 737.00 | 737.00 | 0.68% | 160,475 |
| Jan 19, 2026 | 735.00 | 740.00 | 730.00 | 732.00 | 732.00 | -1.08% | 121,810 |
| Jan 16, 2026 | 740.00 | 741.00 | 733.00 | 740.00 | 740.00 | 0.14% | 151,168 |
| Jan 15, 2026 | 740.00 | 759.00 | 734.00 | 739.00 | 739.00 | -0.67% | 156,436 |
| Jan 14, 2026 | 737.00 | 752.00 | 737.00 | 744.00 | 744.00 | -1.20% | 78,566 |
| Jan 13, 2026 | 753.00 | 778.00 | 742.00 | 753.00 | 753.00 | - | 155,538 |