Finemedix Co., Ltd. (KOSDAQ:387570)
South Korea · Delayed Price · Currency is KRW 6,300.00
-50.00 (-0.79%)
At close: Oct 1, 2026
Finemedix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6,300.00 | 6,350.00 | 6,010.00 | 6,300.00 | 6,300.00 | -0.79% | 5,229 |
| Sep 30, 2026 | 6,250.00 | 6,450.00 | 6,020.00 | 6,350.00 | 6,350.00 | 1.44% | 9,298 |
| Sep 29, 2026 | 6,080.00 | 6,260.00 | 6,000.00 | 6,260.00 | 6,260.00 | -0.16% | 6,977 |
| Sep 28, 2026 | 6,280.00 | 6,410.00 | 6,000.00 | 6,270.00 | 6,270.00 | -0.48% | 5,208 |
| Sep 23, 2026 | 6,350.00 | 6,540.00 | 6,230.00 | 6,300.00 | 6,300.00 | 0.16% | 12,885 |
| Sep 22, 2026 | 6,300.00 | 6,300.00 | 6,170.00 | 6,290.00 | 6,290.00 | - | 4,980 |
| Sep 21, 2026 | 6,450.00 | 6,450.00 | 6,100.00 | 6,290.00 | 6,290.00 | 0.96% | 5,128 |
| Sep 18, 2026 | 6,110.00 | 6,240.00 | 6,000.00 | 6,230.00 | 6,230.00 | -0.16% | 6,914 |
| Sep 17, 2026 | 6,270.00 | 6,270.00 | 6,150.00 | 6,240.00 | 6,240.00 | -0.48% | 1,340 |
| Sep 16, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,270.00 | 6,270.00 | -0.48% | 2,678 |
| Sep 15, 2026 | 6,250.00 | 6,360.00 | 6,210.00 | 6,300.00 | 6,300.00 | -0.94% | 2,477 |
| Sep 14, 2026 | 6,440.00 | 6,440.00 | 6,100.00 | 6,360.00 | 6,360.00 | -1.24% | 2,802 |
| Sep 11, 2026 | 6,470.00 | 6,510.00 | 6,350.00 | 6,440.00 | 6,440.00 | -0.31% | 3,299 |
| Sep 10, 2026 | 6,470.00 | 6,470.00 | 6,380.00 | 6,460.00 | 6,460.00 | -0.15% | 1,680 |
| Sep 9, 2026 | 6,320.00 | 6,490.00 | 6,320.00 | 6,470.00 | 6,470.00 | -0.46% | 2,101 |
| Sep 8, 2026 | 6,610.00 | 6,610.00 | 6,360.00 | 6,500.00 | 6,500.00 | -1.52% | 6,072 |
| Sep 7, 2026 | 6,640.00 | 6,640.00 | 6,500.00 | 6,600.00 | 6,600.00 | -0.75% | 5,223 |
| Sep 4, 2026 | 6,700.00 | 6,770.00 | 6,530.00 | 6,650.00 | 6,650.00 | -0.45% | 9,121 |
| Sep 3, 2026 | 6,510.00 | 6,800.00 | 6,510.00 | 6,680.00 | 6,680.00 | 2.77% | 11,055 |
| Sep 2, 2026 | 6,400.00 | 6,500.00 | 6,320.00 | 6,500.00 | 6,500.00 | - | 5,487 |
| Sep 1, 2026 | 6,410.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | - | 8,713 |
| Aug 31, 2026 | 6,500.00 | 6,500.00 | 6,250.00 | 6,500.00 | 6,500.00 | - | 9,286 |
| Aug 28, 2026 | 6,200.00 | 6,500.00 | 6,190.00 | 6,500.00 | 6,500.00 | 4.84% | 14,297 |
| Aug 27, 2026 | 6,120.00 | 6,240.00 | 6,020.00 | 6,200.00 | 6,200.00 | 0.98% | 11,084 |
| Aug 26, 2026 | 6,030.00 | 6,200.00 | 6,000.00 | 6,140.00 | 6,140.00 | 0.82% | 7,830 |
| Aug 25, 2026 | 6,010.00 | 6,110.00 | 5,800.00 | 6,090.00 | 6,090.00 | 0.66% | 14,191 |
| Aug 24, 2026 | 6,000.00 | 6,110.00 | 5,900.00 | 6,050.00 | 6,050.00 | -0.98% | 9,016 |
| Aug 21, 2026 | 6,160.00 | 6,180.00 | 5,850.00 | 6,110.00 | 6,110.00 | -1.13% | 7,933 |
| Aug 20, 2026 | 6,040.00 | 6,280.00 | 5,760.00 | 6,180.00 | 6,180.00 | 3.00% | 12,329 |
| Aug 19, 2026 | 5,820.00 | 6,000.00 | 5,750.00 | 6,000.00 | 6,000.00 | - | 8,163 |
| Aug 18, 2026 | 5,750.00 | 6,000.00 | 5,540.00 | 6,000.00 | 6,000.00 | 3.63% | 24,512 |
| Aug 14, 2026 | 5,480.00 | 5,840.00 | 5,410.00 | 5,790.00 | 5,790.00 | 3.39% | 15,545 |
| Aug 13, 2026 | 5,020.00 | 5,860.00 | 4,980.00 | 5,600.00 | 5,600.00 | 11.55% | 58,584 |
| Aug 12, 2026 | 4,920.00 | 5,020.00 | 4,825.00 | 5,020.00 | 5,020.00 | 1.93% | 4,332 |
| Aug 11, 2026 | 4,855.00 | 4,925.00 | 4,800.00 | 4,925.00 | 4,925.00 | 0.51% | 2,183 |
| Aug 10, 2026 | 4,830.00 | 4,910.00 | 4,800.00 | 4,900.00 | 4,900.00 | 0.41% | 3,167 |
| Aug 7, 2026 | 4,840.00 | 4,880.00 | 4,755.00 | 4,880.00 | 4,880.00 | - | 2,960 |
| Aug 6, 2026 | 4,830.00 | 4,890.00 | 4,750.00 | 4,880.00 | 4,880.00 | 0.31% | 9,217 |
| Aug 5, 2026 | 4,695.00 | 4,880.00 | 4,695.00 | 4,865.00 | 4,865.00 | 3.62% | 14,241 |
| Aug 4, 2026 | 4,390.00 | 4,695.00 | 4,390.00 | 4,695.00 | 4,695.00 | 5.27% | 11,688 |
| Aug 3, 2026 | 4,230.00 | 4,480.00 | 4,165.00 | 4,460.00 | 4,460.00 | 5.44% | 12,880 |
| Jul 31, 2026 | 4,225.00 | 4,265.00 | 4,050.00 | 4,230.00 | 4,230.00 | 4.44% | 13,092 |
| Jul 30, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,050.00 | 4,050.00 | - | 7,021 |
| Jul 29, 2026 | 4,200.00 | 4,240.00 | 3,905.00 | 4,050.00 | 4,050.00 | -1.22% | 15,254 |
| Jul 28, 2026 | 4,195.00 | 4,220.00 | 3,965.00 | 4,100.00 | 4,100.00 | -1.32% | 9,368 |
| Jul 27, 2026 | 4,280.00 | 4,280.00 | 4,080.00 | 4,155.00 | 4,155.00 | -0.72% | 10,319 |
| Jul 24, 2026 | 4,035.00 | 4,185.00 | 3,975.00 | 4,185.00 | 4,185.00 | -0.36% | 7,850 |
| Jul 23, 2026 | 4,130.00 | 4,310.00 | 4,030.00 | 4,200.00 | 4,200.00 | 2.69% | 12,747 |
| Jul 22, 2026 | 3,755.00 | 4,230.00 | 3,755.00 | 4,090.00 | 4,090.00 | 4.87% | 48,100 |
| Jul 21, 2026 | 3,805.00 | 3,990.00 | 3,795.00 | 3,900.00 | 3,900.00 | -2.26% | 11,624 |