Finemedix Co., Ltd. (KOSDAQ:387570)
South Korea · Delayed Price · Currency is KRW 6,680.00
+180.00 (2.77%)
At close: Sep 3, 2026
Finemedix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |