Finemedix Co., Ltd. (KOSDAQ:387570)
South Korea · Delayed Price · Currency is KRW 8,410.00
-190.00 (-2.21%)
At close: Dec 5, 2025
Finemedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 7,760.00 | 7,760.00 | 7,350.00 | 7,580.00 | 7,580.00 | -2.32% | 22,841 |
| Nov 17, 2025 | 8,000.00 | 8,010.00 | 7,600.00 | 7,760.00 | 7,760.00 | -3.36% | 31,410 |
| Nov 14, 2025 | 7,920.00 | 8,350.00 | 7,750.00 | 8,030.00 | 8,030.00 | 1.01% | 81,212 |
| Nov 13, 2025 | 7,620.00 | 7,950.00 | 7,550.00 | 7,950.00 | 7,950.00 | 4.33% | 35,690 |
| Nov 12, 2025 | 7,440.00 | 7,640.00 | 7,390.00 | 7,620.00 | 7,620.00 | 2.42% | 19,697 |
| Nov 11, 2025 | 7,400.00 | 7,480.00 | 7,290.00 | 7,440.00 | 7,440.00 | 0.13% | 11,767 |
| Nov 10, 2025 | 7,500.00 | 7,550.00 | 7,340.00 | 7,430.00 | 7,430.00 | 1.23% | 13,567 |
| Nov 7, 2025 | 7,490.00 | 7,490.00 | 7,200.00 | 7,340.00 | 7,340.00 | -2.52% | 25,723 |
| Nov 6, 2025 | 7,510.00 | 7,880.00 | 7,300.00 | 7,530.00 | 7,530.00 | - | 47,816 |
| Nov 5, 2025 | 7,750.00 | 7,750.00 | 7,140.00 | 7,530.00 | 7,530.00 | -2.84% | 78,901 |
| Nov 4, 2025 | 7,800.00 | 7,800.00 | 7,660.00 | 7,750.00 | 7,750.00 | -0.64% | 22,622 |
| Nov 3, 2025 | 7,760.00 | 7,930.00 | 7,730.00 | 7,800.00 | 7,800.00 | -0.13% | 47,891 |
| Oct 31, 2025 | 7,850.00 | 7,920.00 | 7,700.00 | 7,810.00 | 7,810.00 | 0.13% | 27,135 |
| Oct 30, 2025 | 8,030.00 | 8,270.00 | 7,620.00 | 7,800.00 | 7,800.00 | -3.35% | 59,822 |
| Oct 29, 2025 | 8,280.00 | 8,280.00 | 7,930.00 | 8,070.00 | 8,070.00 | -2.18% | 54,920 |
| Oct 28, 2025 | 8,220.00 | 8,360.00 | 8,010.00 | 8,250.00 | 8,250.00 | - | 39,091 |
| Oct 27, 2025 | 8,170.00 | 8,290.00 | 8,030.00 | 8,250.00 | 8,250.00 | 0.61% | 34,764 |
| Oct 24, 2025 | 8,240.00 | 8,290.00 | 7,970.00 | 8,200.00 | 8,200.00 | 0.24% | 34,131 |
| Oct 23, 2025 | 8,190.00 | 8,280.00 | 8,050.00 | 8,180.00 | 8,180.00 | -0.12% | 16,360 |
| Oct 22, 2025 | 8,190.00 | 8,190.00 | 7,950.00 | 8,190.00 | 8,190.00 | 0.99% | 19,473 |
| Oct 21, 2025 | 8,240.00 | 8,250.00 | 8,080.00 | 8,110.00 | 8,110.00 | -1.58% | 26,929 |
| Oct 20, 2025 | 8,310.00 | 8,650.00 | 8,150.00 | 8,240.00 | 8,240.00 | -1.32% | 25,111 |
| Oct 17, 2025 | 8,380.00 | 8,640.00 | 8,140.00 | 8,350.00 | 8,350.00 | -0.36% | 46,180 |
| Oct 16, 2025 | 8,390.00 | 8,460.00 | 8,250.00 | 8,380.00 | 8,380.00 | - | 29,808 |
| Oct 15, 2025 | 8,310.00 | 8,390.00 | 8,140.00 | 8,380.00 | 8,380.00 | 1.21% | 22,966 |
| Oct 14, 2025 | 8,170.00 | 8,320.00 | 8,100.00 | 8,280.00 | 8,280.00 | 1.35% | 42,018 |
| Oct 13, 2025 | 8,270.00 | 8,380.00 | 8,050.00 | 8,170.00 | 8,170.00 | -1.33% | 30,838 |
| Oct 10, 2025 | 8,290.00 | 8,360.00 | 8,160.00 | 8,280.00 | 8,280.00 | -0.36% | 36,242 |
| Oct 2, 2025 | 8,600.00 | 8,690.00 | 8,270.00 | 8,310.00 | 8,310.00 | -3.26% | 64,797 |
| Oct 1, 2025 | 8,550.00 | 8,750.00 | 8,450.00 | 8,590.00 | 8,590.00 | 0.47% | 33,072 |
| Sep 30, 2025 | 8,600.00 | 8,920.00 | 8,430.00 | 8,550.00 | 8,550.00 | -0.58% | 63,038 |
| Sep 29, 2025 | 9,130.00 | 9,190.00 | 8,470.00 | 8,600.00 | 8,600.00 | -4.97% | 95,745 |
| Sep 26, 2025 | 9,180.00 | 9,300.00 | 8,900.00 | 9,050.00 | 9,050.00 | -1.63% | 111,071 |
| Sep 25, 2025 | 8,610.00 | 9,530.00 | 8,600.00 | 9,200.00 | 9,200.00 | 5.50% | 504,330 |
| Sep 24, 2025 | 8,150.00 | 9,200.00 | 8,020.00 | 8,720.00 | 8,720.00 | 6.99% | 980,396 |