Finemedix Co., Ltd. (KOSDAQ:387570)
South Korea · Delayed Price · Currency is KRW 3,990.00
-165.00 (-3.97%)
At close: Jul 20, 2026
Finemedix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,805.00 | 3,990.00 | 3,795.00 | 3,900.00 | 3,900.00 | -2.26% | 11,624 |
| Jul 20, 2026 | 4,035.00 | 4,160.00 | 3,805.00 | 3,990.00 | 3,990.00 | -3.97% | 14,304 |
| Jul 16, 2026 | 4,185.00 | 4,430.00 | 4,060.00 | 4,155.00 | 4,155.00 | -0.72% | 6,623 |
| Jul 15, 2026 | 4,150.00 | 4,390.00 | 4,100.00 | 4,185.00 | 4,185.00 | 0.84% | 9,164 |
| Jul 14, 2026 | 4,200.00 | 4,340.00 | 4,030.00 | 4,150.00 | 4,150.00 | -4.49% | 11,117 |
| Jul 13, 2026 | 4,300.00 | 4,500.00 | 4,195.00 | 4,345.00 | 4,345.00 | 1.05% | 9,737 |
| Jul 10, 2026 | 4,285.00 | 4,330.00 | 4,200.00 | 4,300.00 | 4,300.00 | -0.46% | 6,912 |
| Jul 9, 2026 | 4,295.00 | 4,425.00 | 4,110.00 | 4,320.00 | 4,320.00 | -0.23% | 7,027 |
| Jul 8, 2026 | 4,265.00 | 4,490.00 | 4,260.00 | 4,330.00 | 4,330.00 | -2.70% | 4,774 |
| Jul 7, 2026 | 4,495.00 | 4,495.00 | 4,260.00 | 4,450.00 | 4,450.00 | -1.22% | 6,908 |
| Jul 6, 2026 | 4,345.00 | 4,545.00 | 4,200.00 | 4,505.00 | 4,505.00 | -1.31% | 4,824 |
| Jul 3, 2026 | 4,600.00 | 4,735.00 | 4,010.00 | 4,565.00 | 4,565.00 | -0.76% | 35,010 |
| Jul 2, 2026 | 4,860.00 | 4,860.00 | 4,375.00 | 4,600.00 | 4,600.00 | -5.35% | 58,002 |
| Jul 1, 2026 | 5,150.00 | 5,150.00 | 4,805.00 | 4,860.00 | 4,860.00 | -6.36% | 30,419 |
| Jun 30, 2026 | 4,955.00 | 5,220.00 | 4,875.00 | 5,190.00 | 5,190.00 | 0.58% | 15,844 |
| Jun 29, 2026 | 5,100.00 | 5,450.00 | 4,705.00 | 5,160.00 | 5,160.00 | 1.18% | 38,555 |
| Jun 26, 2026 | 5,000.00 | 5,230.00 | 4,895.00 | 5,100.00 | 5,100.00 | - | 14,521 |
| Jun 25, 2026 | 5,170.00 | 5,390.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.38% | 9,848 |
| Jun 24, 2026 | 5,450.00 | 5,680.00 | 5,220.00 | 5,390.00 | 5,390.00 | -2.00% | 28,064 |
| Jun 23, 2026 | 5,830.00 | 5,840.00 | 5,500.00 | 5,500.00 | 5,500.00 | -6.30% | 26,357 |
| Jun 22, 2026 | 6,030.00 | 6,030.00 | 5,710.00 | 5,870.00 | 5,870.00 | -3.61% | 7,832 |
| Jun 19, 2026 | 6,170.00 | 6,280.00 | 5,710.00 | 6,090.00 | 6,090.00 | -3.18% | 8,262 |
| Jun 18, 2026 | 6,370.00 | 6,590.00 | 6,160.00 | 6,290.00 | 6,290.00 | -2.48% | 2,557 |
| Jun 17, 2026 | 6,390.00 | 6,450.00 | 6,040.00 | 6,450.00 | 6,450.00 | 4.54% | 16,566 |
| Jun 16, 2026 | 6,090.00 | 6,250.00 | 5,900.00 | 6,170.00 | 6,170.00 | 1.31% | 6,932 |
| Jun 15, 2026 | 6,100.00 | 6,100.00 | 5,880.00 | 6,090.00 | 6,090.00 | - | 4,215 |
| Jun 12, 2026 | 6,080.00 | 6,160.00 | 6,020.00 | 6,090.00 | 6,090.00 | 0.66% | 3,743 |
| Jun 11, 2026 | 5,800.00 | 6,090.00 | 5,740.00 | 6,050.00 | 6,050.00 | 3.42% | 8,594 |
| Jun 10, 2026 | 5,490.00 | 5,980.00 | 5,490.00 | 5,850.00 | 5,850.00 | -2.34% | 17,688 |
| Jun 9, 2026 | 5,570.00 | 6,100.00 | 5,570.00 | 5,990.00 | 5,990.00 | 7.54% | 12,981 |
| Jun 8, 2026 | 5,440.00 | 6,000.00 | 5,440.00 | 5,570.00 | 5,570.00 | -7.63% | 12,868 |
| 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 |