Finetek Co., Ltd. (KOSDAQ:131760)
South Korea · Delayed Price · Currency is KRW 1,290.00
-33.00 (-2.49%)
At close: Sep 11, 2026
Finetek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,322.00 | 1,417.00 | 1,257.00 | 1,290.00 | 1,290.00 | -2.49% | 197,954 |
| Sep 10, 2026 | 1,249.00 | 1,422.00 | 1,173.00 | 1,323.00 | 1,323.00 | 7.39% | 355,110 |
| Sep 9, 2026 | 1,295.00 | 1,309.00 | 1,211.00 | 1,232.00 | 1,232.00 | -6.17% | 297,671 |
| Sep 8, 2026 | 1,332.00 | 1,422.00 | 1,238.00 | 1,313.00 | 1,313.00 | -1.50% | 402,534 |
| Sep 7, 2026 | 1,448.00 | 1,570.00 | 1,285.00 | 1,333.00 | 1,333.00 | -7.94% | 425,744 |
| Sep 4, 2026 | 1,422.00 | 1,723.00 | 1,422.00 | 1,448.00 | 1,448.00 | 2.19% | 719,690 |
| Sep 3, 2026 | 1,808.00 | 1,821.00 | 1,370.00 | 1,417.00 | 1,417.00 | -21.63% | 632,574 |
| Sep 2, 2026 | 1,835.00 | 1,859.00 | 1,737.00 | 1,808.00 | 1,808.00 | -1.47% | 136,549 |
| Sep 1, 2026 | 1,815.00 | 1,872.00 | 1,815.00 | 1,835.00 | 1,835.00 | -2.03% | 57,246 |
| Aug 31, 2026 | 1,897.00 | 1,897.00 | 1,739.00 | 1,873.00 | 1,873.00 | 1.96% | 44,477 |
| Aug 28, 2026 | 1,805.00 | 1,860.00 | 1,800.00 | 1,837.00 | 1,837.00 | 0.99% | 44,911 |
| Aug 27, 2026 | 1,800.00 | 1,829.00 | 1,789.00 | 1,819.00 | 1,819.00 | 1.62% | 60,775 |
| Aug 26, 2026 | 1,809.00 | 1,809.00 | 1,737.00 | 1,790.00 | 1,790.00 | 0.96% | 58,666 |
| Aug 25, 2026 | 1,723.00 | 1,780.00 | 1,660.00 | 1,773.00 | 1,773.00 | 2.96% | 69,036 |
| Aug 24, 2026 | 1,738.00 | 1,771.00 | 1,708.00 | 1,722.00 | 1,722.00 | -0.06% | 76,980 |
| Aug 21, 2026 | 1,793.00 | 1,810.00 | 1,706.00 | 1,723.00 | 1,723.00 | -4.81% | 131,482 |
| Aug 20, 2026 | 1,822.00 | 1,877.00 | 1,780.00 | 1,810.00 | 1,810.00 | -0.66% | 63,038 |
| Aug 19, 2026 | 1,879.00 | 1,879.00 | 1,778.00 | 1,822.00 | 1,822.00 | -3.14% | 116,700 |
| Aug 18, 2026 | 1,928.00 | 1,939.00 | 1,831.00 | 1,881.00 | 1,881.00 | -2.44% | 123,318 |
| Aug 14, 2026 | 1,946.00 | 1,989.00 | 1,882.00 | 1,928.00 | 1,928.00 | -0.92% | 131,923 |
| Aug 13, 2026 | 1,900.00 | 2,050.00 | 1,873.00 | 1,946.00 | 1,946.00 | 4.40% | 339,052 |
| Aug 12, 2026 | 1,858.00 | 2,020.00 | 1,821.00 | 1,864.00 | 1,864.00 | 0.22% | 302,527 |
| Aug 11, 2026 | 1,830.00 | 1,889.00 | 1,779.00 | 1,860.00 | 1,860.00 | 1.64% | 160,231 |
| Aug 10, 2026 | 1,777.00 | 1,857.00 | 1,777.00 | 1,830.00 | 1,830.00 | 3.16% | 114,136 |
| Aug 7, 2026 | 1,812.00 | 1,825.00 | 1,726.00 | 1,774.00 | 1,774.00 | -2.10% | 103,689 |
| Aug 6, 2026 | 1,757.00 | 1,813.00 | 1,691.00 | 1,812.00 | 1,812.00 | 3.13% | 159,159 |
| Aug 5, 2026 | 1,628.00 | 1,781.00 | 1,628.00 | 1,757.00 | 1,757.00 | 8.19% | 243,174 |
| Aug 4, 2026 | 1,600.00 | 1,635.00 | 1,561.00 | 1,624.00 | 1,624.00 | 4.24% | 127,293 |
| Aug 3, 2026 | 1,454.00 | 1,622.00 | 1,448.00 | 1,558.00 | 1,558.00 | 7.15% | 336,882 |
| Jul 31, 2026 | 1,479.00 | 1,482.00 | 1,372.00 | 1,454.00 | 1,454.00 | 5.82% | 303,771 |
| Jul 30, 2026 | 1,350.00 | 1,478.00 | 1,340.00 | 1,374.00 | 1,374.00 | -3.10% | 240,650 |
| Jul 29, 2026 | 1,591.00 | 1,638.00 | 1,316.00 | 1,418.00 | 1,418.00 | -10.65% | 486,320 |
| Jul 28, 2026 | 1,865.00 | 1,946.00 | 1,550.00 | 1,587.00 | 1,587.00 | -17.56% | 810,807 |
| Jul 27, 2026 | 2,550.00 | 2,650.00 | 1,921.00 | 1,925.00 | 1,925.00 | -17.74% | 2,539,168 |
| Jul 24, 2026 | 1,836.00 | 2,340.00 | 1,733.00 | 2,340.00 | 2,340.00 | 30.00% | 1,673,161 |
| Jul 23, 2026 | 1,605.00 | 1,809.00 | 1,588.00 | 1,800.00 | 1,800.00 | 12.15% | 253,085 |
| Jul 22, 2026 | 1,620.00 | 1,676.00 | 1,588.00 | 1,605.00 | 1,605.00 | -0.93% | 100,708 |
| Jul 21, 2026 | 1,720.00 | 1,720.00 | 1,534.00 | 1,620.00 | 1,620.00 | -0.06% | 65,341 |
| Jul 20, 2026 | 1,708.00 | 1,739.00 | 1,580.00 | 1,621.00 | 1,621.00 | -6.84% | 101,414 |
| Jul 16, 2026 | 1,656.00 | 1,740.00 | 1,529.00 | 1,740.00 | 1,740.00 | 3.82% | 99,233 |
| Jul 15, 2026 | 1,546.00 | 1,676.00 | 1,533.00 | 1,676.00 | 1,676.00 | 9.83% | 99,915 |
| Jul 14, 2026 | 1,560.00 | 1,570.00 | 1,446.00 | 1,526.00 | 1,526.00 | -2.49% | 112,965 |
| Jul 13, 2026 | 1,701.00 | 1,780.00 | 1,551.00 | 1,565.00 | 1,565.00 | -9.49% | 134,550 |
| Jul 10, 2026 | 1,649.00 | 1,762.00 | 1,565.00 | 1,729.00 | 1,729.00 | 8.47% | 136,510 |
| Jul 9, 2026 | 1,638.00 | 1,670.00 | 1,560.00 | 1,594.00 | 1,594.00 | 0.44% | 81,594 |
| Jul 8, 2026 | 1,712.00 | 1,735.00 | 1,570.00 | 1,587.00 | 1,587.00 | -7.57% | 157,299 |
| Jul 7, 2026 | 1,780.00 | 1,874.00 | 1,692.00 | 1,717.00 | 1,717.00 | -3.43% | 148,533 |
| Jul 6, 2026 | 1,728.00 | 1,836.00 | 1,690.00 | 1,778.00 | 1,778.00 | 2.42% | 139,040 |
| Jul 3, 2026 | 1,719.00 | 1,736.00 | 1,620.00 | 1,736.00 | 1,736.00 | 1.05% | 191,811 |
| Jul 2, 2026 | 1,849.00 | 1,849.00 | 1,696.00 | 1,718.00 | 1,718.00 | -8.08% | 161,018 |