Finemedix Co., Ltd. (KOSDAQ:387570)
South Korea · Delayed Price · Currency is KRW 7,730.00
-240.00 (-3.01%)
At close: Aug 28, 2025
Finemedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,820.00 | 7,970.00 | 7,730.00 | 7,730.00 | - | -3.01% | 34,057 |
| Aug 27, 2025 | 8,010.00 | 8,130.00 | 7,940.00 | 7,970.00 | - | -1.85% | 45,015 |
| Aug 26, 2025 | 8,000.00 | 8,250.00 | 7,920.00 | 8,120.00 | - | - | 72,827 |
| Aug 25, 2025 | 7,700.00 | 8,710.00 | 7,620.00 | 8,120.00 | - | 5.45% | 630,004 |
| Aug 22, 2025 | 7,340.00 | 7,890.00 | 7,340.00 | 7,700.00 | - | 4.34% | 48,662 |
| Aug 21, 2025 | 7,430.00 | 7,550.00 | 7,360.00 | 7,380.00 | - | -0.67% | 22,381 |
| Aug 20, 2025 | 7,620.00 | 7,690.00 | 7,380.00 | 7,430.00 | - | -3.13% | 52,762 |
| Aug 19, 2025 | 7,690.00 | 7,750.00 | 7,560.00 | 7,670.00 | - | -0.52% | 21,985 |
| Aug 18, 2025 | 7,910.00 | 7,910.00 | 7,690.00 | 7,710.00 | - | -2.65% | 35,663 |
| Aug 14, 2025 | 8,110.00 | 8,110.00 | 7,820.00 | 7,920.00 | - | -1.49% | 54,914 |
| Aug 13, 2025 | 7,790.00 | 8,200.00 | 7,790.00 | 8,040.00 | - | 3.21% | 115,347 |
| Aug 12, 2025 | 7,750.00 | 7,900.00 | 7,710.00 | 7,790.00 | - | - | 20,575 |
| Aug 11, 2025 | 7,880.00 | 7,930.00 | 7,780.00 | 7,790.00 | - | -1.14% | 23,972 |
| Aug 8, 2025 | 7,880.00 | 7,950.00 | 7,710.00 | 7,880.00 | - | 1.42% | 54,052 |
| Aug 7, 2025 | 7,630.00 | 8,080.00 | 7,630.00 | 7,770.00 | - | 1.44% | 149,668 |
| Aug 6, 2025 | 7,570.00 | 7,680.00 | 7,490.00 | 7,660.00 | - | 1.19% | 18,596 |
| Aug 5, 2025 | 7,570.00 | 7,760.00 | 7,470.00 | 7,570.00 | - | 0.40% | 26,110 |
| Aug 4, 2025 | 7,480.00 | 7,620.00 | 7,410.00 | 7,540.00 | - | 1.62% | 30,012 |
| Aug 1, 2025 | 7,600.00 | 7,680.00 | 7,390.00 | 7,420.00 | - | -2.37% | 41,537 |
| Jul 31, 2025 | 7,440.00 | 7,670.00 | 7,390.00 | 7,600.00 | - | 1.60% | 23,701 |
| Jul 30, 2025 | 7,450.00 | 7,580.00 | 7,430.00 | 7,480.00 | - | 0.13% | 20,147 |
| Jul 29, 2025 | 7,430.00 | 7,510.00 | 7,320.00 | 7,470.00 | - | -0.27% | 24,277 |
| Jul 28, 2025 | 7,590.00 | 7,650.00 | 7,430.00 | 7,490.00 | - | -0.27% | 37,273 |
| Jul 25, 2025 | 7,710.00 | 7,710.00 | 7,430.00 | 7,510.00 | - | -2.21% | 37,955 |
| Jul 24, 2025 | 7,640.00 | 7,910.00 | 7,560.00 | 7,680.00 | - | 0.52% | 74,977 |
| Jul 23, 2025 | 7,370.00 | 7,760.00 | 7,360.00 | 7,640.00 | - | 3.66% | 63,114 |
| Jul 22, 2025 | 7,680.00 | 7,680.00 | 7,370.00 | 7,370.00 | - | -2.25% | 34,202 |
| Jul 21, 2025 | 7,600.00 | 7,680.00 | 7,500.00 | 7,540.00 | - | -1.31% | 39,998 |
| Jul 18, 2025 | 7,680.00 | 7,830.00 | 7,580.00 | 7,640.00 | - | -1.42% | 54,942 |
| Jul 17, 2025 | 7,410.00 | 7,940.00 | 7,370.00 | 7,750.00 | - | 4.03% | 137,492 |
| Jul 16, 2025 | 7,460.00 | 7,470.00 | 7,350.00 | 7,450.00 | - | -0.13% | 23,541 |
| Jul 15, 2025 | 7,490.00 | 7,490.00 | 7,370.00 | 7,460.00 | - | -0.80% | 23,015 |
| Jul 14, 2025 | 7,590.00 | 7,680.00 | 7,460.00 | 7,520.00 | - | -1.18% | 35,308 |
| Jul 11, 2025 | 7,460.00 | 7,640.00 | 7,440.00 | 7,610.00 | - | 2.01% | 46,544 |
| Jul 10, 2025 | 7,410.00 | 7,500.00 | 7,360.00 | 7,460.00 | - | 0.81% | 30,906 |
| Jul 9, 2025 | 7,320.00 | 7,540.00 | 7,290.00 | 7,400.00 | - | 1.09% | 54,967 |
| Jul 8, 2025 | 7,260.00 | 7,380.00 | 7,250.00 | 7,320.00 | - | - | 27,826 |
| Jul 7, 2025 | 7,270.00 | 7,380.00 | 7,260.00 | 7,320.00 | - | -0.14% | 20,800 |
| Jul 4, 2025 | 7,320.00 | 7,380.00 | 7,230.00 | 7,330.00 | - | 0.27% | 19,179 |
| Jul 3, 2025 | 7,200.00 | 7,340.00 | 7,130.00 | 7,310.00 | - | 2.52% | 35,808 |
| Jul 2, 2025 | 7,260.00 | 7,280.00 | 7,050.00 | 7,130.00 | - | -1.79% | 62,210 |
| Jul 1, 2025 | 7,350.00 | 7,470.00 | 7,190.00 | 7,260.00 | - | -1.89% | 68,216 |
| Jun 30, 2025 | 7,400.00 | 7,600.00 | 7,340.00 | 7,400.00 | - | 0.68% | 64,476 |
| Jun 27, 2025 | 7,560.00 | 7,560.00 | 7,340.00 | 7,350.00 | - | -2.13% | 46,002 |
| Jun 26, 2025 | 7,410.00 | 7,610.00 | 7,260.00 | 7,510.00 | - | 1.21% | 83,402 |
| Jun 25, 2025 | 7,540.00 | 7,540.00 | 7,350.00 | 7,420.00 | - | -0.93% | 44,743 |
| Jun 24, 2025 | 7,400.00 | 7,550.00 | 7,400.00 | 7,490.00 | - | 1.63% | 55,476 |
| Jun 23, 2025 | 7,600.00 | 7,610.00 | 7,340.00 | 7,370.00 | - | -3.79% | 87,450 |
| Jun 20, 2025 | 7,540.00 | 7,760.00 | 7,430.00 | 7,660.00 | - | 1.19% | 106,947 |
| Jun 19, 2025 | 7,460.00 | 7,570.00 | 7,400.00 | 7,570.00 | - | 0.93% | 50,175 |