Finemedix Co., Ltd. (KOSDAQ:387570)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,200.00
+20.00 (0.24%)
At close: Oct 24, 2025

Finemedix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258,280.008,280.007,930.008,070.008,070.00-2.18%54,920
Oct 28, 20258,220.008,360.008,010.008,250.008,250.00-39,091
Oct 27, 20258,170.008,290.008,030.008,250.008,250.000.61%34,764
Oct 24, 20258,240.008,290.007,970.008,200.008,200.000.24%34,131
Oct 23, 20258,190.008,280.008,050.008,180.008,180.00-0.12%16,360
Oct 22, 20258,190.008,190.007,950.008,190.008,190.000.99%19,473
Oct 21, 20258,240.008,250.008,080.008,110.008,110.00-1.58%26,929
Oct 20, 20258,310.008,650.008,150.008,240.008,240.00-1.32%25,111
Oct 17, 20258,380.008,640.008,140.008,350.008,350.00-0.36%46,180
Oct 16, 20258,390.008,460.008,250.008,380.008,380.00-29,808
Oct 15, 20258,310.008,390.008,140.008,380.008,380.001.21%22,966
Oct 14, 20258,170.008,320.008,100.008,280.008,280.001.35%42,018
Oct 13, 20258,270.008,380.008,050.008,170.008,170.00-1.33%30,838
Oct 10, 20258,290.008,360.008,160.008,280.008,280.00-0.36%36,242
Oct 2, 20258,600.008,690.008,270.008,310.008,310.00-3.26%64,797
Oct 1, 20258,550.008,750.008,450.008,590.008,590.000.47%33,072
Sep 30, 20258,600.008,920.008,430.008,550.008,550.00-0.58%63,038
Sep 29, 20259,130.009,190.008,470.008,600.008,600.00-4.97%95,745
Sep 26, 20259,180.009,300.008,900.009,050.009,050.00-1.63%111,071
Sep 25, 20258,610.009,530.008,600.009,200.009,200.005.50%504,330
Sep 24, 20258,150.009,200.008,020.008,720.008,720.006.99%980,396
Sep 23, 20258,220.008,250.008,080.008,150.008,150.00-0.61%22,338
Sep 22, 20258,170.008,300.008,120.008,200.008,200.00-25,424
Sep 19, 20258,150.008,270.008,150.008,200.008,200.00-0.36%31,473
Sep 18, 20258,140.008,300.008,140.008,230.008,230.000.98%30,027
Sep 17, 20258,110.008,300.008,020.008,150.008,150.000.49%43,884
Sep 16, 20258,170.008,270.008,050.008,110.008,110.00-1.58%52,702
Sep 15, 20258,370.008,370.008,110.008,240.008,240.00-1.08%41,429
Sep 12, 20258,440.008,890.008,180.008,330.008,330.000.85%210,486
Sep 11, 20258,250.008,340.008,110.008,260.008,260.00-52,667
Sep 10, 20258,050.008,310.007,990.008,260.008,260.002.61%64,520
Sep 9, 20258,070.008,200.007,980.008,050.008,050.000.12%76,249
Sep 8, 20258,120.008,280.007,990.008,040.008,040.00-1.23%104,001
Sep 5, 20257,910.008,370.007,850.008,140.008,140.002.91%151,859
Sep 4, 20257,770.007,950.007,700.007,910.007,910.002.46%114,006
Sep 3, 20257,910.007,960.007,550.007,720.007,720.00-1.91%202,052
Sep 2, 20258,100.009,200.007,780.007,870.007,870.005.64%3,394,345
Sep 1, 20257,630.007,680.007,350.007,450.007,450.00-2.74%54,490
Aug 29, 20257,740.007,920.007,530.007,660.007,660.00-0.91%29,210
Aug 28, 20257,820.007,970.007,730.007,730.007,730.00-3.01%34,057
Aug 27, 20258,010.008,130.007,940.007,970.007,970.00-1.85%45,015
Aug 26, 20258,000.008,250.007,920.008,120.008,120.00-72,827
Aug 25, 20257,700.008,710.007,620.008,120.008,120.005.45%630,004
Aug 22, 20257,340.007,890.007,340.007,700.007,700.004.34%48,662
Aug 21, 20257,430.007,550.007,360.007,380.007,380.00-0.67%22,381
Aug 20, 20257,620.007,690.007,380.007,430.007,430.00-3.13%52,762
Aug 19, 20257,690.007,750.007,560.007,670.007,670.00-0.52%21,985
Aug 18, 20257,910.007,910.007,690.007,710.007,710.00-2.65%35,663
Aug 14, 20258,110.008,110.007,820.007,920.007,920.00-1.49%54,914
Aug 13, 20257,790.008,200.007,790.008,040.008,040.003.21%115,347