Finemedix Co., Ltd. (KOSDAQ:387570)
South Korea · Delayed Price · Currency is KRW 7,390.00
+90.00 (1.23%)
At close: Jan 29, 2026
Finemedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7,390.00 | 7,390.00 | 7,260.00 | 7,370.00 | 7,370.00 | -0.27% | 12,407 |
| Jan 29, 2026 | 7,300.00 | 7,470.00 | 7,300.00 | 7,390.00 | 7,390.00 | 1.23% | 11,952 |
| Jan 28, 2026 | 7,380.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | -0.68% | 12,863 |
| Jan 27, 2026 | 7,440.00 | 7,440.00 | 7,320.00 | 7,350.00 | 7,350.00 | -1.34% | 18,973 |
| Jan 26, 2026 | 7,380.00 | 7,450.00 | 7,380.00 | 7,450.00 | 7,450.00 | 0.54% | 13,617 |
| Jan 23, 2026 | 7,420.00 | 7,420.00 | 7,250.00 | 7,410.00 | 7,410.00 | - | 13,643 |
| Jan 22, 2026 | 7,410.00 | 7,490.00 | 7,230.00 | 7,410.00 | 7,410.00 | - | 11,441 |
| Jan 21, 2026 | 7,360.00 | 7,420.00 | 7,210.00 | 7,410.00 | 7,410.00 | -0.13% | 18,005 |
| Jan 20, 2026 | 7,310.00 | 7,430.00 | 7,220.00 | 7,420.00 | 7,420.00 | 1.64% | 9,718 |
| Jan 19, 2026 | 7,300.00 | 7,310.00 | 7,160.00 | 7,300.00 | 7,300.00 | -0.14% | 15,258 |
| Jan 16, 2026 | 7,460.00 | 7,500.00 | 7,290.00 | 7,310.00 | 7,310.00 | -1.88% | 23,051 |
| Jan 15, 2026 | 7,400.00 | 7,470.00 | 7,260.00 | 7,450.00 | 7,450.00 | 0.68% | 20,823 |
| Jan 14, 2026 | 7,750.00 | 7,750.00 | 7,400.00 | 7,400.00 | 7,400.00 | -4.52% | 28,538 |
| Jan 13, 2026 | 8,050.00 | 8,050.00 | 7,680.00 | 7,750.00 | 7,750.00 | -3.73% | 20,192 |
| Jan 12, 2026 | 7,940.00 | 8,100.00 | 7,880.00 | 8,050.00 | 8,050.00 | 1.39% | 6,268 |
| Jan 9, 2026 | 8,030.00 | 8,250.00 | 7,810.00 | 7,940.00 | 7,940.00 | -1.24% | 16,203 |
| Jan 8, 2026 | 8,040.00 | 8,090.00 | 7,920.00 | 8,040.00 | 8,040.00 | 0.12% | 10,783 |
| Jan 7, 2026 | 8,030.00 | 8,100.00 | 7,950.00 | 8,030.00 | 8,030.00 | 0.50% | 17,236 |
| Jan 6, 2026 | 7,850.00 | 8,040.00 | 7,830.00 | 7,990.00 | 7,990.00 | 1.78% | 7,179 |
| Jan 5, 2026 | 7,660.00 | 7,900.00 | 7,600.00 | 7,850.00 | 7,850.00 | 2.61% | 16,192 |
| Jan 2, 2026 | 7,500.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 2.00% | 8,041 |
| Dec 30, 2025 | 7,700.00 | 7,770.00 | 7,350.00 | 7,500.00 | 7,500.00 | -3.60% | 54,281 |
| Dec 29, 2025 | 7,700.00 | 7,930.00 | 7,450.00 | 7,780.00 | 7,780.00 | 1.04% | 48,920 |
| Dec 26, 2025 | 7,770.00 | 7,980.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.53% | 9,382 |
| Dec 24, 2025 | 7,810.00 | 7,970.00 | 7,760.00 | 7,820.00 | 7,820.00 | 0.26% | 14,482 |
| Dec 23, 2025 | 7,880.00 | 7,890.00 | 7,700.00 | 7,800.00 | 7,800.00 | -0.89% | 47,949 |
| Dec 22, 2025 | 8,000.00 | 8,070.00 | 7,830.00 | 7,870.00 | 7,870.00 | -1.38% | 19,548 |
| Dec 19, 2025 | 8,050.00 | 8,220.00 | 7,730.00 | 7,980.00 | 7,980.00 | 1.92% | 25,607 |
| Dec 18, 2025 | 7,930.00 | 7,930.00 | 7,640.00 | 7,830.00 | 7,830.00 | -0.25% | 21,358 |
| Dec 17, 2025 | 7,880.00 | 8,000.00 | 7,800.00 | 7,850.00 | 7,850.00 | -0.88% | 15,443 |
| Dec 16, 2025 | 8,150.00 | 8,150.00 | 7,770.00 | 7,920.00 | 7,920.00 | -3.06% | 20,673 |
| Dec 15, 2025 | 7,820.00 | 8,250.00 | 7,520.00 | 8,170.00 | 8,170.00 | 4.08% | 13,196 |
| Dec 12, 2025 | 8,100.00 | 8,400.00 | 7,840.00 | 7,850.00 | 7,850.00 | -3.68% | 27,979 |
| Dec 11, 2025 | 8,090.00 | 8,340.00 | 8,010.00 | 8,150.00 | 8,150.00 | 0.74% | 13,774 |
| Dec 10, 2025 | 8,230.00 | 8,340.00 | 8,030.00 | 8,090.00 | 8,090.00 | -1.70% | 24,337 |
| Dec 9, 2025 | 8,460.00 | 8,460.00 | 8,200.00 | 8,230.00 | 8,230.00 | -1.56% | 9,829 |
| Dec 8, 2025 | 8,410.00 | 8,430.00 | 8,270.00 | 8,360.00 | 8,360.00 | -0.59% | 13,759 |
| Dec 5, 2025 | 8,700.00 | 8,740.00 | 8,250.00 | 8,410.00 | 8,410.00 | -2.21% | 37,209 |
| Dec 4, 2025 | 8,420.00 | 8,650.00 | 8,400.00 | 8,600.00 | 8,600.00 | 2.14% | 45,428 |
| Dec 3, 2025 | 8,290.00 | 8,570.00 | 8,270.00 | 8,420.00 | 8,420.00 | 0.60% | 21,781 |
| Dec 2, 2025 | 8,200.00 | 8,470.00 | 8,080.00 | 8,370.00 | 8,370.00 | 1.45% | 29,843 |
| Dec 1, 2025 | 8,200.00 | 8,320.00 | 8,040.00 | 8,250.00 | 8,250.00 | 1.48% | 25,905 |
| Nov 28, 2025 | 7,540.00 | 8,170.00 | 7,540.00 | 8,130.00 | 8,130.00 | 8.11% | 53,402 |
| Nov 27, 2025 | 7,570.00 | 7,680.00 | 7,450.00 | 7,520.00 | 7,520.00 | 0.27% | 12,563 |
| Nov 26, 2025 | 7,330.00 | 7,540.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.90% | 27,992 |
| Nov 25, 2025 | 7,340.00 | 7,360.00 | 7,120.00 | 7,360.00 | 7,360.00 | 0.27% | 24,539 |
| Nov 24, 2025 | 7,470.00 | 7,470.00 | 7,260.00 | 7,340.00 | 7,340.00 | -2.00% | 25,275 |
| Nov 21, 2025 | 7,440.00 | 7,540.00 | 7,220.00 | 7,490.00 | 7,490.00 | - | 14,564 |
| Nov 20, 2025 | 7,480.00 | 7,650.00 | 7,300.00 | 7,490.00 | 7,490.00 | 0.13% | 21,199 |
| Nov 19, 2025 | 7,450.00 | 7,510.00 | 7,290.00 | 7,480.00 | 7,480.00 | -1.32% | 17,303 |