Fidelix Co., Ltd. (KOSDAQ:032580)
South Korea
· Delayed Price · Currency is KRW 1,108.00
+8.00 (0.73%)
At close: Dec 5, 2025
Fidelix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,123.00 | 1,124.00 | 1,099.00 | 1,100.00 | 1,100.00 | -2.05% | 207,991 |
| Dec 3, 2025 | 1,129.00 | 1,129.00 | 1,115.00 | 1,123.00 | 1,123.00 | 0.36% | 76,498 |
| Dec 2, 2025 | 1,122.00 | 1,133.00 | 1,112.00 | 1,119.00 | 1,119.00 | -0.62% | 117,269 |
| Dec 1, 2025 | 1,130.00 | 1,154.00 | 1,113.00 | 1,126.00 | 1,126.00 | -0.27% | 158,628 |
| Nov 28, 2025 | 1,133.00 | 1,134.00 | 1,106.00 | 1,129.00 | 1,129.00 | 1.26% | 177,546 |
| Nov 27, 2025 | 1,106.00 | 1,138.00 | 1,106.00 | 1,115.00 | 1,115.00 | 1.00% | 122,354 |
| Nov 26, 2025 | 1,092.00 | 1,120.00 | 1,091.00 | 1,104.00 | 1,104.00 | 1.19% | 112,910 |
| Nov 25, 2025 | 1,132.00 | 1,133.00 | 1,088.00 | 1,091.00 | 1,091.00 | -0.55% | 128,277 |
| Nov 24, 2025 | 1,122.00 | 1,141.00 | 1,084.00 | 1,097.00 | 1,097.00 | -2.23% | 148,498 |
| Nov 21, 2025 | 1,133.00 | 1,154.00 | 1,122.00 | 1,122.00 | 1,122.00 | -3.19% | 116,166 |
| Nov 20, 2025 | 1,114.00 | 1,168.00 | 1,114.00 | 1,159.00 | 1,159.00 | 4.13% | 152,940 |
| Nov 19, 2025 | 1,120.00 | 1,140.00 | 1,098.00 | 1,113.00 | 1,113.00 | -0.18% | 185,703 |
| Nov 18, 2025 | 1,144.00 | 1,144.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.45% | 156,145 |
| Nov 17, 2025 | 1,141.00 | 1,162.00 | 1,132.00 | 1,143.00 | 1,143.00 | -0.35% | 125,885 |
| Nov 14, 2025 | 1,139.00 | 1,191.00 | 1,139.00 | 1,147.00 | 1,147.00 | -1.04% | 189,711 |
| Nov 13, 2025 | 1,157.00 | 1,219.00 | 1,145.00 | 1,159.00 | 1,159.00 | 0.17% | 339,591 |
| Nov 12, 2025 | 1,130.00 | 1,162.00 | 1,118.00 | 1,157.00 | 1,157.00 | 2.39% | 156,566 |
| Nov 11, 2025 | 1,120.00 | 1,159.00 | 1,118.00 | 1,130.00 | 1,130.00 | 0.62% | 156,261 |
| Nov 10, 2025 | 1,111.00 | 1,132.00 | 1,107.00 | 1,123.00 | 1,123.00 | 0.81% | 157,320 |
| Nov 7, 2025 | 1,120.00 | 1,177.00 | 1,100.00 | 1,114.00 | 1,114.00 | -0.54% | 420,399 |
| Nov 6, 2025 | 1,063.00 | 1,235.00 | 1,063.00 | 1,120.00 | 1,120.00 | -0.88% | 2,447,705 |
| Nov 5, 2025 | 1,153.00 | 1,153.00 | 1,108.00 | 1,130.00 | 1,130.00 | -1.99% | 266,371 |
| Nov 4, 2025 | 1,166.00 | 1,181.00 | 1,150.00 | 1,153.00 | 1,153.00 | -1.11% | 186,606 |
| Nov 3, 2025 | 1,210.00 | 1,217.00 | 1,165.00 | 1,166.00 | 1,166.00 | -3.64% | 640,343 |
| Oct 31, 2025 | 1,211.00 | 1,215.00 | 1,185.00 | 1,210.00 | 1,210.00 | -0.17% | 265,588 |
| Oct 30, 2025 | 1,221.00 | 1,244.00 | 1,199.00 | 1,212.00 | 1,212.00 | -0.74% | 574,309 |
| Oct 29, 2025 | 1,247.00 | 1,250.00 | 1,219.00 | 1,221.00 | 1,221.00 | -2.09% | 367,530 |
| Oct 28, 2025 | 1,251.00 | 1,264.00 | 1,245.00 | 1,247.00 | 1,247.00 | -0.48% | 336,455 |
| Oct 27, 2025 | 1,261.00 | 1,278.00 | 1,248.00 | 1,253.00 | 1,253.00 | 0.24% | 348,676 |
| Oct 24, 2025 | 1,241.00 | 1,258.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1.05% | 337,586 |
| Oct 23, 2025 | 1,251.00 | 1,255.00 | 1,231.00 | 1,237.00 | 1,237.00 | -1.04% | 317,311 |
| Oct 22, 2025 | 1,264.00 | 1,264.00 | 1,230.00 | 1,250.00 | 1,250.00 | -1.19% | 384,603 |
| Oct 21, 2025 | 1,272.00 | 1,294.00 | 1,261.00 | 1,265.00 | 1,265.00 | -0.47% | 433,212 |
| Oct 20, 2025 | 1,253.00 | 1,295.00 | 1,251.00 | 1,271.00 | 1,271.00 | 1.60% | 403,242 |
| Oct 17, 2025 | 1,288.00 | 1,298.00 | 1,250.00 | 1,251.00 | 1,251.00 | -3.02% | 510,194 |
| Oct 16, 2025 | 1,309.00 | 1,312.00 | 1,286.00 | 1,290.00 | 1,290.00 | -2.57% | 518,423 |
| Oct 15, 2025 | 1,290.00 | 1,326.00 | 1,280.00 | 1,324.00 | 1,324.00 | 2.72% | 567,624 |
| Oct 14, 2025 | 1,349.00 | 1,375.00 | 1,270.00 | 1,289.00 | 1,289.00 | -3.01% | 1,847,363 |
| Oct 13, 2025 | 1,365.00 | 1,409.00 | 1,320.00 | 1,329.00 | 1,329.00 | -3.35% | 1,877,170 |
| Oct 10, 2025 | 1,324.00 | 1,456.00 | 1,315.00 | 1,375.00 | 1,375.00 | 4.64% | 13,032,880 |
| Oct 2, 2025 | 1,287.00 | 1,380.00 | 1,286.00 | 1,314.00 | 1,314.00 | 2.18% | 3,106,818 |
| Oct 1, 2025 | 1,263.00 | 1,299.00 | 1,263.00 | 1,286.00 | 1,286.00 | 1.74% | 753,485 |
| Sep 30, 2025 | 1,250.00 | 1,345.00 | 1,250.00 | 1,264.00 | 1,264.00 | -0.63% | 2,034,984 |
| Sep 29, 2025 | 1,261.00 | 1,276.00 | 1,250.00 | 1,272.00 | 1,272.00 | 1.76% | 419,041 |
| Sep 26, 2025 | 1,284.00 | 1,315.00 | 1,249.00 | 1,250.00 | 1,250.00 | -2.42% | 922,069 |
| Sep 25, 2025 | 1,326.00 | 1,357.00 | 1,279.00 | 1,281.00 | 1,281.00 | -3.10% | 1,922,574 |
| Sep 24, 2025 | 1,282.00 | 1,443.00 | 1,248.00 | 1,322.00 | 1,322.00 | 2.56% | 15,018,640 |
| Sep 23, 2025 | 1,280.00 | 1,315.00 | 1,271.00 | 1,289.00 | 1,289.00 | -0.46% | 777,822 |
| Sep 22, 2025 | 1,310.00 | 1,364.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.15% | 1,836,254 |
| Sep 19, 2025 | 1,355.00 | 1,362.00 | 1,251.00 | 1,310.00 | 1,310.00 | -2.60% | 1,742,778 |
| Sep 18, 2025 | 1,390.00 | 1,515.00 | 1,335.00 | 1,345.00 | 1,345.00 | 0.75% | 18,589,770 |
| Sep 17, 2025 | 1,207.00 | 1,505.00 | 1,198.00 | 1,335.00 | 1,335.00 | 10.24% | 39,846,160 |
| Sep 16, 2025 | 1,217.00 | 1,229.00 | 1,200.00 | 1,211.00 | 1,211.00 | -0.25% | 531,557 |
| Sep 15, 2025 | 1,195.00 | 1,220.00 | 1,188.00 | 1,214.00 | 1,214.00 | 1.68% | 541,989 |
| Sep 12, 2025 | 1,196.00 | 1,208.00 | 1,188.00 | 1,194.00 | 1,194.00 | - | 583,781 |
| Sep 11, 2025 | 1,197.00 | 1,202.00 | 1,186.00 | 1,194.00 | 1,194.00 | -0.08% | 404,299 |
| Sep 10, 2025 | 1,194.00 | 1,214.00 | 1,188.00 | 1,195.00 | 1,195.00 | -0.08% | 487,471 |
| Sep 9, 2025 | 1,219.00 | 1,219.00 | 1,190.00 | 1,196.00 | 1,196.00 | -0.83% | 514,453 |
| Sep 8, 2025 | 1,188.00 | 1,245.00 | 1,173.00 | 1,206.00 | 1,206.00 | 2.20% | 2,153,618 |
| Sep 5, 2025 | 1,184.00 | 1,205.00 | 1,160.00 | 1,180.00 | 1,180.00 | -0.17% | 883,592 |
| Sep 4, 2025 | 1,214.00 | 1,214.00 | 1,180.00 | 1,182.00 | 1,182.00 | -2.64% | 1,096,548 |
| Sep 3, 2025 | 1,300.00 | 1,300.00 | 1,214.00 | 1,214.00 | 1,214.00 | -4.93% | 2,103,629 |
| Sep 2, 2025 | 1,251.00 | 1,332.00 | 1,223.00 | 1,277.00 | 1,277.00 | 1.51% | 5,449,134 |
| Sep 1, 2025 | 1,330.00 | 1,390.00 | 1,229.00 | 1,258.00 | 1,258.00 | 2.11% | 16,049,290 |
| Aug 29, 2025 | 1,316.00 | 1,343.00 | 1,211.00 | 1,232.00 | 1,232.00 | -3.07% | 8,480,038 |
| Aug 28, 2025 | 1,121.00 | 1,430.00 | 1,108.00 | 1,271.00 | 1,271.00 | 15.55% | 39,011,320 |
| Aug 27, 2025 | 1,111.00 | 1,118.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.90% | 51,497 |
| Aug 26, 2025 | 1,116.00 | 1,127.00 | 1,109.00 | 1,110.00 | 1,110.00 | -0.98% | 74,948 |
| Aug 25, 2025 | 1,116.00 | 1,132.00 | 1,116.00 | 1,121.00 | 1,121.00 | -0.27% | 46,811 |
| Aug 22, 2025 | 1,100.00 | 1,150.00 | 1,100.00 | 1,124.00 | 1,124.00 | 1.72% | 93,845 |
| Aug 21, 2025 | 1,105.00 | 1,115.00 | 1,093.00 | 1,105.00 | 1,105.00 | 1.19% | 27,134 |
| Aug 20, 2025 | 1,119.00 | 1,119.00 | 1,088.00 | 1,092.00 | 1,092.00 | -1.62% | 148,981 |
| Aug 19, 2025 | 1,116.00 | 1,127.00 | 1,109.00 | 1,110.00 | 1,110.00 | -0.18% | 122,606 |
| Aug 18, 2025 | 1,133.00 | 1,136.00 | 1,112.00 | 1,112.00 | 1,112.00 | -2.11% | 107,307 |
| Aug 14, 2025 | 1,152.00 | 1,165.00 | 1,133.00 | 1,136.00 | 1,136.00 | -1.98% | 79,326 |
| Aug 13, 2025 | 1,141.00 | 1,159.00 | 1,141.00 | 1,159.00 | 1,159.00 | 1.22% | 67,710 |
| Aug 12, 2025 | 1,141.00 | 1,157.00 | 1,138.00 | 1,145.00 | 1,145.00 | 0.35% | 55,954 |
| Aug 11, 2025 | 1,142.00 | 1,150.00 | 1,139.00 | 1,141.00 | 1,141.00 | -0.44% | 68,481 |
| Aug 8, 2025 | 1,134.00 | 1,159.00 | 1,134.00 | 1,146.00 | 1,146.00 | 0.79% | 53,448 |
| Aug 7, 2025 | 1,130.00 | 1,145.00 | 1,130.00 | 1,137.00 | 1,137.00 | 0.62% | 105,061 |
| Aug 6, 2025 | 1,117.00 | 1,145.00 | 1,117.00 | 1,130.00 | 1,130.00 | 0.36% | 32,200 |
| Aug 5, 2025 | 1,120.00 | 1,149.00 | 1,120.00 | 1,126.00 | 1,126.00 | 0.27% | 53,228 |
| Aug 4, 2025 | 1,119.00 | 1,156.00 | 1,111.00 | 1,123.00 | 1,123.00 | 0.18% | 74,796 |
| Aug 1, 2025 | 1,153.00 | 1,160.00 | 1,118.00 | 1,121.00 | 1,121.00 | -3.28% | 190,329 |
| Jul 31, 2025 | 1,175.00 | 1,175.00 | 1,150.00 | 1,159.00 | 1,159.00 | 0.43% | 47,360 |
| Jul 30, 2025 | 1,143.00 | 1,174.00 | 1,143.00 | 1,154.00 | 1,154.00 | 0.52% | 77,200 |
| Jul 29, 2025 | 1,162.00 | 1,162.00 | 1,136.00 | 1,148.00 | 1,148.00 | - | 126,443 |
| Jul 28, 2025 | 1,153.00 | 1,156.00 | 1,137.00 | 1,148.00 | 1,148.00 | -0.35% | 154,177 |
| Jul 25, 2025 | 1,151.00 | 1,211.00 | 1,149.00 | 1,152.00 | 1,152.00 | -0.17% | 372,809 |
| Jul 24, 2025 | 1,174.00 | 1,197.00 | 1,153.00 | 1,154.00 | 1,154.00 | -1.62% | 145,105 |
| Jul 23, 2025 | 1,189.00 | 1,240.00 | 1,167.00 | 1,173.00 | 1,173.00 | -0.85% | 184,463 |
| Jul 22, 2025 | 1,196.00 | 1,203.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.00% | 122,537 |
| Jul 21, 2025 | 1,181.00 | 1,244.00 | 1,181.00 | 1,195.00 | 1,195.00 | -0.25% | 112,392 |
| Jul 18, 2025 | 1,192.00 | 1,200.00 | 1,182.00 | 1,198.00 | 1,198.00 | 1.10% | 124,403 |
| Jul 17, 2025 | 1,195.00 | 1,195.00 | 1,179.00 | 1,185.00 | 1,185.00 | -0.42% | 124,524 |
| Jul 16, 2025 | 1,192.00 | 1,250.00 | 1,189.00 | 1,190.00 | 1,190.00 | -1.08% | 153,905 |
| Jul 15, 2025 | 1,196.00 | 1,217.00 | 1,184.00 | 1,203.00 | 1,203.00 | 0.25% | 222,836 |
| Jul 14, 2025 | 1,198.00 | 1,214.00 | 1,193.00 | 1,200.00 | 1,200.00 | -0.41% | 123,212 |
| Jul 11, 2025 | 1,200.00 | 1,217.00 | 1,195.00 | 1,205.00 | 1,205.00 | 0.17% | 88,683 |
| Jul 10, 2025 | 1,200.00 | 1,225.00 | 1,194.00 | 1,203.00 | 1,203.00 | 0.50% | 200,608 |