Finetek Co., Ltd. (KOSDAQ:131760)
South Korea · Delayed Price · Currency is KRW 871.00
+54.00 (6.61%)
Last updated: Aug 14, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 816.00 | 902.00 | 816.00 | 873.00 | - | 6.85% | 2,003,530 |
| Aug 13, 2025 | 779.00 | 844.00 | 777.00 | 817.00 | - | 4.88% | 384,283 |
| Aug 12, 2025 | 788.00 | 789.00 | 774.00 | 779.00 | - | -0.13% | 73,721 |
| Aug 11, 2025 | 788.00 | 793.00 | 779.00 | 780.00 | - | -0.89% | 60,674 |
| Aug 8, 2025 | 792.00 | 795.00 | 783.00 | 787.00 | - | -0.38% | 44,100 |
| Aug 7, 2025 | 794.00 | 801.00 | 782.00 | 790.00 | - | -0.25% | 64,069 |
| Aug 6, 2025 | 791.00 | 800.00 | 783.00 | 792.00 | - | 0.13% | 72,056 |
| Aug 5, 2025 | 783.00 | 794.00 | 775.00 | 791.00 | - | 1.02% | 85,819 |
| Aug 4, 2025 | 767.00 | 796.00 | 762.00 | 783.00 | - | 2.76% | 75,090 |
| Aug 1, 2025 | 803.00 | 803.00 | 756.00 | 762.00 | - | -2.43% | 199,652 |
| Jul 31, 2025 | 781.00 | 788.00 | 777.00 | 781.00 | - | - | 78,106 |
| Jul 30, 2025 | 789.00 | 794.00 | 778.00 | 781.00 | - | -0.13% | 130,442 |
| Jul 29, 2025 | 793.00 | 799.00 | 780.00 | 782.00 | - | -1.51% | 113,001 |
| Jul 28, 2025 | 793.00 | 805.00 | 785.00 | 794.00 | - | -0.63% | 140,534 |
| Jul 25, 2025 | 816.00 | 816.00 | 790.00 | 799.00 | - | -0.25% | 97,769 |
| Jul 24, 2025 | 809.00 | 818.00 | 800.00 | 801.00 | - | -0.99% | 123,970 |
| Jul 23, 2025 | 806.00 | 824.00 | 806.00 | 809.00 | - | -1.34% | 99,355 |
| Jul 22, 2025 | 825.00 | 835.00 | 812.00 | 820.00 | - | -0.73% | 95,056 |
| Jul 21, 2025 | 828.00 | 834.00 | 819.00 | 826.00 | - | -0.24% | 118,777 |
| Jul 18, 2025 | 817.00 | 845.00 | 813.00 | 828.00 | - | 1.60% | 350,589 |
| Jul 17, 2025 | 825.00 | 837.00 | 810.00 | 815.00 | - | 0.25% | 265,523 |
| Jul 16, 2025 | 825.00 | 825.00 | 808.00 | 813.00 | - | -1.45% | 79,898 |
| Jul 15, 2025 | 805.00 | 849.00 | 801.00 | 825.00 | - | 3.13% | 364,804 |
| Jul 14, 2025 | 803.00 | 818.00 | 799.00 | 800.00 | - | -0.50% | 87,367 |
| Jul 11, 2025 | 801.00 | 815.00 | 798.00 | 804.00 | - | 0.37% | 107,335 |
| Jul 10, 2025 | 801.00 | 809.00 | 798.00 | 801.00 | - | -0.12% | 108,992 |
| Jul 9, 2025 | 806.00 | 820.00 | 802.00 | 802.00 | - | -0.62% | 126,266 |
| Jul 8, 2025 | 818.00 | 820.00 | 805.00 | 807.00 | - | -1.34% | 153,900 |
| Jul 7, 2025 | 814.00 | 833.00 | 810.00 | 818.00 | - | 0.12% | 116,586 |
| Jul 4, 2025 | 819.00 | 826.00 | 811.00 | 817.00 | - | -1.09% | 151,731 |
| Jul 3, 2025 | 824.00 | 838.00 | 814.00 | 826.00 | - | 0.36% | 147,211 |
| Jul 2, 2025 | 844.00 | 844.00 | 815.00 | 823.00 | - | -2.60% | 110,461 |
| Jul 1, 2025 | 856.00 | 863.00 | 835.00 | 845.00 | - | 0.12% | 236,479 |
| Jun 30, 2025 | 834.00 | 870.00 | 834.00 | 844.00 | - | 1.20% | 228,551 |
| Jun 27, 2025 | 845.00 | 850.00 | 830.00 | 834.00 | - | -1.88% | 276,458 |
| Jun 26, 2025 | 828.00 | 857.00 | 809.00 | 850.00 | - | 4.94% | 974,440 |
| Jun 25, 2025 | 819.00 | 900.00 | 801.00 | 810.00 | - | -1.10% | 1,892,455 |
| Jun 24, 2025 | 832.00 | 839.00 | 802.00 | 819.00 | - | -1.56% | 265,890 |
| Jun 23, 2025 | 784.00 | 875.00 | 769.00 | 832.00 | - | 6.12% | 1,940,332 |
| Jun 20, 2025 | 789.00 | 792.00 | 780.00 | 784.00 | - | -0.63% | 55,182 |
| Jun 19, 2025 | 786.00 | 793.00 | 782.00 | 789.00 | - | 0.38% | 126,365 |
| Jun 18, 2025 | 792.00 | 800.00 | 782.00 | 786.00 | - | -0.76% | 126,338 |
| Jun 17, 2025 | 786.00 | 808.00 | 786.00 | 792.00 | - | - | 160,626 |
| Jun 16, 2025 | 792.00 | 794.00 | 780.00 | 792.00 | - | - | 133,230 |
| Jun 13, 2025 | 816.00 | 816.00 | 785.00 | 792.00 | - | -1.12% | 247,883 |
| Jun 12, 2025 | 787.00 | 817.00 | 787.00 | 801.00 | - | 2.04% | 293,044 |
| Jun 11, 2025 | 798.00 | 809.00 | 752.00 | 785.00 | - | -1.51% | 498,483 |
| Jun 10, 2025 | 816.00 | 816.00 | 797.00 | 797.00 | - | -1.73% | 329,681 |
| Jun 9, 2025 | 812.00 | 824.00 | 807.00 | 811.00 | - | -0.12% | 139,409 |
| Jun 5, 2025 | 809.00 | 819.00 | 805.00 | 812.00 | - | 0.37% | 104,333 |