Finetek Co., Ltd. (KOSDAQ:131760)
South Korea · Delayed Price · Currency is KRW 1,454.00
+80.00 (5.82%)
At close: Jul 31, 2026
Finetek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,922.00 | 1,983.00 | 1,810.00 | 1,869.00 | 1,869.00 | -3.56% | 123,234 |
| Jun 30, 2026 | 1,992.00 | 2,050.00 | 1,919.00 | 1,938.00 | 1,938.00 | -2.66% | 96,302 |
| Jun 29, 2026 | 1,825.00 | 2,040.00 | 1,800.00 | 1,991.00 | 1,991.00 | 7.16% | 114,901 |
| Jun 26, 2026 | 1,954.00 | 1,992.00 | 1,799.00 | 1,858.00 | 1,858.00 | -4.91% | 136,809 |
| Jun 25, 2026 | 1,982.00 | 2,110.00 | 1,941.00 | 1,954.00 | 1,954.00 | -1.41% | 206,958 |
| Jun 24, 2026 | 1,969.00 | 2,000.00 | 1,848.00 | 1,982.00 | 1,982.00 | -0.25% | 184,514 |
| Jun 23, 2026 | 2,155.00 | 2,330.00 | 1,976.00 | 1,987.00 | 1,987.00 | -6.71% | 292,018 |
| Jun 22, 2026 | 2,190.00 | 2,190.00 | 2,040.00 | 2,130.00 | 2,130.00 | -3.62% | 154,276 |
| Jun 19, 2026 | 2,220.00 | 2,260.00 | 2,090.00 | 2,210.00 | 2,210.00 | -0.23% | 229,418 |
| Jun 18, 2026 | 2,440.00 | 2,460.00 | 2,215.00 | 2,215.00 | 2,215.00 | -9.22% | 168,078 |
| Jun 17, 2026 | 2,410.00 | 2,460.00 | 2,345.00 | 2,440.00 | 2,440.00 | 1.24% | 155,835 |
| Jun 16, 2026 | 2,455.00 | 2,460.00 | 2,330.00 | 2,410.00 | 2,410.00 | -0.41% | 121,099 |
| Jun 15, 2026 | 2,370.00 | 2,440.00 | 2,250.00 | 2,420.00 | 2,420.00 | 2.11% | 211,346 |
| Jun 12, 2026 | 2,420.00 | 2,460.00 | 2,195.00 | 2,370.00 | 2,370.00 | -1.46% | 261,765 |
| Jun 11, 2026 | 2,290.00 | 2,590.00 | 2,215.00 | 2,405.00 | 2,405.00 | 4.11% | 464,316 |
| Jun 10, 2026 | 2,505.00 | 2,505.00 | 2,260.00 | 2,310.00 | 2,310.00 | -8.70% | 407,985 |
| Jun 9, 2026 | 2,585.00 | 2,905.00 | 2,490.00 | 2,530.00 | 2,530.00 | 0.80% | 275,808 |
| Jun 8, 2026 | 2,350.00 | 2,630.00 | 2,315.00 | 2,510.00 | 2,510.00 | -5.28% | 239,378 |
| Jun 5, 2026 | 3,025.00 | 3,065.00 | 2,505.00 | 2,650.00 | 2,650.00 | -11.22% | 669,233 |
| Jun 4, 2026 | 2,910.00 | 3,045.00 | 2,800.00 | 2,985.00 | 2,985.00 | -2.61% | 308,397 |
| Jun 2, 2026 | 3,205.00 | 3,240.00 | 2,850.00 | 3,065.00 | 3,065.00 | -7.12% | 525,236 |
| Jun 1, 2026 | 3,655.00 | 3,690.00 | 3,265.00 | 3,300.00 | 3,300.00 | -13.39% | 758,930 |
| May 29, 2026 | 4,490.00 | 4,700.00 | 3,670.00 | 3,810.00 | 3,810.00 | -12.21% | 791,319 |
| May 28, 2026 | 4,855.00 | 4,895.00 | 3,905.00 | 4,340.00 | 4,340.00 | -12.06% | 770,784 |
| May 27, 2026 | 5,760.00 | 5,800.00 | 4,875.00 | 4,935.00 | 4,935.00 | -11.56% | 1,444,679 |
| May 26, 2026 | 4,835.00 | 5,840.00 | 4,480.00 | 5,580.00 | 5,580.00 | 16.49% | 2,369,046 |
| May 22, 2026 | 6,160.00 | 6,480.00 | 4,760.00 | 4,790.00 | 4,790.00 | -7.53% | 2,938,346 |
| Apr 28, 2026 | 5,755.00 | 5,960.00 | 5,180.00 | 5,180.00 | 5,180.00 | -7.66% | 3,897,838 |
| Apr 27, 2026 | 5,975.00 | 6,120.00 | 5,500.00 | 5,610.00 | 5,610.00 | -12.34% | 3,907,050 |