Finetek Co., Ltd. (KOSDAQ:131760)
South Korea · Delayed Price · Currency is KRW 1,573.00
+363.00 (30.00%)
At close: Apr 20, 2026
Finetek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,453.00 | 1,573.00 | 1,396.00 | 1,573.00 | 1,573.00 | 30.00% | 5,389,142 |
| Apr 17, 2026 | 1,400.00 | 1,400.00 | 1,078.00 | 1,210.00 | 1,210.00 | 12.35% | 87,319,905 |
| Apr 16, 2026 | 1,005.00 | 1,077.00 | 1,005.00 | 1,077.00 | 1,077.00 | 29.92% | 6,423,121 |
| Apr 15, 2026 | 696.00 | 829.00 | 662.00 | 829.00 | 829.00 | 29.94% | 14,390,700 |
| Apr 14, 2026 | 632.00 | 644.00 | 626.00 | 638.00 | 638.00 | 1.43% | 240,265 |
| Apr 13, 2026 | 627.00 | 645.00 | 618.00 | 629.00 | 629.00 | 0.32% | 105,506 |
| Apr 10, 2026 | 619.00 | 647.00 | 619.00 | 627.00 | 627.00 | 0.64% | 158,781 |
| Apr 9, 2026 | 632.00 | 638.00 | 610.00 | 623.00 | 623.00 | -1.58% | 307,822 |
| Apr 8, 2026 | 630.00 | 653.00 | 619.00 | 633.00 | 633.00 | - | 148,868 |
| Apr 7, 2026 | 610.00 | 636.00 | 600.00 | 633.00 | 633.00 | 3.77% | 168,655 |
| Apr 6, 2026 | 630.00 | 632.00 | 596.00 | 610.00 | 610.00 | -0.33% | 117,037 |
| Apr 3, 2026 | 596.00 | 620.00 | 595.00 | 612.00 | 612.00 | 3.55% | 76,135 |
| Apr 2, 2026 | 637.00 | 646.00 | 591.00 | 591.00 | 591.00 | -7.22% | 268,722 |
| Apr 1, 2026 | 628.00 | 657.00 | 611.00 | 637.00 | 637.00 | 1.59% | 168,587 |
| Mar 31, 2026 | 655.00 | 655.00 | 626.00 | 627.00 | 627.00 | -4.42% | 70,063 |
| Mar 30, 2026 | 658.00 | 662.00 | 634.00 | 656.00 | 656.00 | -1.35% | 79,765 |
| 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 |