Finemedix Co., Ltd. (KOSDAQ:387570)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,540.00
+120.00 (1.62%)
At close: Aug 4, 2025, 3:30 PM KST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20257,480.007,620.007,410.007,540.00-1.62%30,012
Aug 1, 20257,600.007,680.007,390.007,420.00--2.37%41,537
Jul 31, 20257,440.007,670.007,390.007,600.00-1.60%23,701
Jul 30, 20257,450.007,580.007,430.007,480.00-0.13%20,147
Jul 29, 20257,430.007,510.007,320.007,470.00--0.27%24,277
Jul 28, 20257,590.007,650.007,430.007,490.00--0.27%37,273
Jul 25, 20257,710.007,710.007,430.007,510.00--2.21%37,955
Jul 24, 20257,640.007,910.007,560.007,680.00-0.52%74,977
Jul 23, 20257,370.007,760.007,360.007,640.00-3.66%63,114
Jul 22, 20257,680.007,680.007,370.007,370.00--2.25%34,202
Jul 21, 20257,600.007,680.007,500.007,540.00--1.31%39,998
Jul 18, 20257,680.007,830.007,580.007,640.00--1.42%54,942
Jul 17, 20257,410.007,940.007,370.007,750.00-4.03%137,492
Jul 16, 20257,460.007,470.007,350.007,450.00--0.13%23,541
Jul 15, 20257,490.007,490.007,370.007,460.00--0.80%23,015
Jul 14, 20257,590.007,680.007,460.007,520.00--1.18%35,308
Jul 11, 20257,460.007,640.007,440.007,610.00-2.01%46,544
Jul 10, 20257,410.007,500.007,360.007,460.00-0.81%30,906
Jul 9, 20257,320.007,540.007,290.007,400.00-1.09%54,967
Jul 8, 20257,260.007,380.007,250.007,320.00--27,826
Jul 7, 20257,270.007,380.007,260.007,320.00--0.14%20,800
Jul 4, 20257,320.007,380.007,230.007,330.00-0.27%19,179
Jul 3, 20257,200.007,340.007,130.007,310.00-2.52%35,808
Jul 2, 20257,260.007,280.007,050.007,130.00--1.79%62,210
Jul 1, 20257,350.007,470.007,190.007,260.00--1.89%68,216
Jun 30, 20257,400.007,600.007,340.007,400.00-0.68%64,476
Jun 27, 20257,560.007,560.007,340.007,350.00--2.13%46,002
Jun 26, 20257,410.007,610.007,260.007,510.00-1.21%83,402
Jun 25, 20257,540.007,540.007,350.007,420.00--0.93%44,743
Jun 24, 20257,400.007,550.007,400.007,490.00-1.63%55,476
Jun 23, 20257,600.007,610.007,340.007,370.00--3.79%87,450
Jun 20, 20257,540.007,760.007,430.007,660.00-1.19%106,947
Jun 19, 20257,460.007,570.007,400.007,570.00-0.93%50,175
Jun 18, 20257,410.007,520.007,370.007,500.00-0.40%37,333
Jun 17, 20257,530.007,700.007,390.007,470.00--0.80%87,239
Jun 16, 20257,530.007,650.007,450.007,530.00--0.79%43,353
Jun 13, 20257,970.008,020.007,470.007,590.00--4.89%151,379
Jun 12, 20258,110.008,110.007,970.007,980.00--1.72%63,964
Jun 11, 20258,150.008,200.008,100.008,120.00--0.37%59,718
Jun 10, 20258,110.008,210.008,050.008,150.00--50,507
Jun 9, 20258,320.008,350.007,960.008,150.00--2.51%117,074
Jun 5, 20258,210.008,450.008,160.008,360.00-0.72%111,245
Jun 4, 20258,330.008,450.008,160.008,300.00--0.36%145,182
Jun 2, 20258,280.008,420.008,110.008,330.00-0.60%141,166
May 30, 20258,690.008,690.008,260.008,280.00--4.94%271,643
May 29, 20258,720.009,080.008,630.008,710.00-0.93%434,193
May 28, 20259,280.009,730.008,630.008,630.00--7.20%1,406,067
May 27, 20257,710.0010,060.007,570.009,300.00-20.16%7,563,756
May 26, 20256,900.008,400.006,870.007,740.00-10.89%1,707,598
May 23, 20257,100.007,180.006,980.006,980.00--1.55%61,820