Finemedix Co., Ltd. (KOSDAQ:387570)
South Korea · Delayed Price · Currency is KRW 6,130.00
+30.00 (0.49%)
At close: Jun 4, 2026
Finemedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6,070.00 | 6,080.00 | 5,900.00 | 6,030.00 | 6,030.00 | -1.63% | 6,799 |
| Jun 4, 2026 | 6,060.00 | 6,300.00 | 6,000.00 | 6,130.00 | 6,130.00 | 0.49% | 5,521 |
| Jun 2, 2026 | 6,460.00 | 6,460.00 | 5,980.00 | 6,100.00 | 6,100.00 | -6.87% | 20,698 |
| Jun 1, 2026 | 6,750.00 | 6,750.00 | 6,330.00 | 6,550.00 | 6,550.00 | -3.68% | 11,280 |
| May 29, 2026 | 6,880.00 | 6,880.00 | 6,500.00 | 6,800.00 | 6,800.00 | -1.16% | 11,167 |
| May 28, 2026 | 6,990.00 | 6,990.00 | 6,500.00 | 6,880.00 | 6,880.00 | -1.57% | 6,174 |
| May 27, 2026 | 6,900.00 | 7,080.00 | 6,850.00 | 6,990.00 | 6,990.00 | 1.16% | 19,750 |
| May 26, 2026 | 6,930.00 | 7,000.00 | 6,820.00 | 6,910.00 | 6,910.00 | - | 8,072 |
| May 22, 2026 | 6,610.00 | 7,010.00 | 6,550.00 | 6,910.00 | 6,910.00 | 4.54% | 4,922 |
| May 21, 2026 | 6,400.00 | 6,680.00 | 6,400.00 | 6,610.00 | 6,610.00 | 2.32% | 9,511 |
| May 20, 2026 | 6,720.00 | 6,730.00 | 6,460.00 | 6,460.00 | 6,460.00 | -3.87% | 5,538 |
| May 19, 2026 | 6,740.00 | 6,740.00 | 6,400.00 | 6,720.00 | 6,720.00 | -0.44% | 10,586 |
| May 18, 2026 | 6,900.00 | 6,920.00 | 6,480.00 | 6,750.00 | 6,750.00 | -2.88% | 14,123 |
| May 15, 2026 | 7,280.00 | 7,280.00 | 6,750.00 | 6,950.00 | 6,950.00 | -0.86% | 15,462 |
| May 14, 2026 | 7,120.00 | 7,210.00 | 6,970.00 | 7,010.00 | 7,010.00 | -2.23% | 7,849 |
| May 13, 2026 | 7,150.00 | 7,350.00 | 6,890.00 | 7,170.00 | 7,170.00 | -2.32% | 12,126 |
| May 12, 2026 | 7,000.00 | 7,390.00 | 7,000.00 | 7,340.00 | 7,340.00 | 2.95% | 28,965 |
| May 11, 2026 | 7,660.00 | 7,660.00 | 7,060.00 | 7,130.00 | 7,130.00 | -4.68% | 11,839 |
| May 8, 2026 | 7,670.00 | 7,670.00 | 7,330.00 | 7,480.00 | 7,480.00 | -1.19% | 25,116 |
| May 7, 2026 | 7,550.00 | 7,680.00 | 7,400.00 | 7,570.00 | 7,570.00 | -0.13% | 25,164 |
| May 6, 2026 | 7,700.00 | 8,000.00 | 7,410.00 | 7,580.00 | 7,580.00 | -1.04% | 53,530 |
| May 4, 2026 | 7,700.00 | 7,900.00 | 7,550.00 | 7,660.00 | 7,660.00 | -0.52% | 27,520 |
| Apr 30, 2026 | 7,450.00 | 7,970.00 | 7,430.00 | 7,700.00 | 7,700.00 | 4.48% | 88,968 |
| Apr 29, 2026 | 7,380.00 | 7,390.00 | 7,180.00 | 7,370.00 | 7,370.00 | 1.66% | 19,602 |
| Apr 28, 2026 | 7,250.00 | 7,300.00 | 7,100.00 | 7,250.00 | 7,250.00 | 0.14% | 23,905 |
| Apr 27, 2026 | 7,100.00 | 7,300.00 | 7,100.00 | 7,240.00 | 7,240.00 | 1.69% | 20,929 |
| Apr 24, 2026 | 7,390.00 | 7,440.00 | 7,110.00 | 7,120.00 | 7,120.00 | -3.65% | 36,018 |
| Apr 23, 2026 | 7,210.00 | 7,440.00 | 7,120.00 | 7,390.00 | 7,390.00 | 3.07% | 52,656 |
| Apr 22, 2026 | 7,560.00 | 7,590.00 | 7,170.00 | 7,170.00 | 7,170.00 | -4.78% | 83,612 |
| Apr 21, 2026 | 8,370.00 | 8,690.00 | 7,440.00 | 7,530.00 | 7,530.00 | -6.23% | 412,103 |
| Apr 20, 2026 | 7,170.00 | 9,230.00 | 6,960.00 | 8,030.00 | 8,030.00 | 11.84% | 1,951,176 |
| Apr 17, 2026 | 7,090.00 | 7,220.00 | 6,870.00 | 7,180.00 | 7,180.00 | 1.27% | 20,227 |
| Apr 16, 2026 | 6,790.00 | 7,200.00 | 6,660.00 | 7,090.00 | 7,090.00 | 5.98% | 52,011 |
| Apr 15, 2026 | 6,520.00 | 6,690.00 | 6,420.00 | 6,690.00 | 6,690.00 | 4.21% | 11,846 |
| Apr 14, 2026 | 6,430.00 | 6,620.00 | 6,110.00 | 6,420.00 | 6,420.00 | -0.16% | 15,152 |
| Apr 13, 2026 | 6,500.00 | 6,500.00 | 6,310.00 | 6,430.00 | 6,430.00 | -0.31% | 7,381 |
| Apr 10, 2026 | 6,590.00 | 6,590.00 | 6,180.00 | 6,450.00 | 6,450.00 | -0.46% | 18,995 |
| Apr 9, 2026 | 6,790.00 | 6,790.00 | 6,430.00 | 6,480.00 | 6,480.00 | -2.99% | 13,324 |
| Apr 8, 2026 | 6,600.00 | 6,820.00 | 6,510.00 | 6,680.00 | 6,680.00 | 2.30% | 13,302 |
| Apr 7, 2026 | 6,620.00 | 6,630.00 | 6,400.00 | 6,530.00 | 6,530.00 | -1.36% | 8,940 |
| Apr 6, 2026 | 6,750.00 | 6,790.00 | 6,430.00 | 6,620.00 | 6,620.00 | -2.65% | 5,798 |
| Apr 3, 2026 | 6,500.00 | 6,970.00 | 6,300.00 | 6,800.00 | 6,800.00 | 5.43% | 11,693 |
| Apr 2, 2026 | 6,730.00 | 6,800.00 | 6,360.00 | 6,450.00 | 6,450.00 | -4.44% | 9,286 |
| Apr 1, 2026 | 6,740.00 | 6,780.00 | 6,660.00 | 6,750.00 | 6,750.00 | 1.20% | 9,193 |
| Mar 31, 2026 | 6,860.00 | 6,860.00 | 6,560.00 | 6,670.00 | 6,670.00 | -2.77% | 7,413 |
| Mar 30, 2026 | 6,700.00 | 6,880.00 | 6,550.00 | 6,860.00 | 6,860.00 | -0.58% | 5,382 |
| Mar 27, 2026 | 6,730.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 1.62% | 6,147 |
| Mar 26, 2026 | 6,820.00 | 6,920.00 | 6,710.00 | 6,790.00 | 6,790.00 | -0.44% | 3,175 |
| Mar 25, 2026 | 6,770.00 | 7,020.00 | 6,700.00 | 6,820.00 | 6,820.00 | -0.44% | 5,519 |
| Mar 24, 2026 | 6,640.00 | 6,910.00 | 6,610.00 | 6,850.00 | 6,850.00 | 4.58% | 4,703 |