Fidelix Co., Ltd. (KOSDAQ:032580)
South Korea
· Delayed Price · Currency is KRW 956.00
-62.00 (-6.09%)
At close: Mar 9, 2026
Fidelix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 981.00 | 981.00 | 930.00 | 956.00 | 956.00 | -6.09% | 175,949 |
| Mar 6, 2026 | 966.00 | 1,018.00 | 961.00 | 1,018.00 | 1,018.00 | 5.38% | 147,672 |
| Mar 5, 2026 | 869.00 | 994.00 | 869.00 | 966.00 | 966.00 | 13.65% | 399,440 |
| Mar 4, 2026 | 930.00 | 1,043.00 | 850.00 | 850.00 | 850.00 | -17.40% | 835,209 |
| Mar 3, 2026 | 1,057.00 | 1,089.00 | 1,021.00 | 1,029.00 | 1,029.00 | -5.60% | 374,982 |
| Feb 27, 2026 | 1,118.00 | 1,125.00 | 1,087.00 | 1,090.00 | 1,090.00 | -2.50% | 252,427 |
| Feb 26, 2026 | 1,152.00 | 1,180.00 | 1,116.00 | 1,118.00 | 1,118.00 | -3.20% | 471,867 |
| Feb 25, 2026 | 1,166.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.69% | 189,885 |
| Feb 24, 2026 | 1,173.00 | 1,173.00 | 1,153.00 | 1,163.00 | 1,163.00 | -0.94% | 196,230 |
| Feb 23, 2026 | 1,176.00 | 1,208.00 | 1,163.00 | 1,174.00 | 1,174.00 | -0.09% | 534,483 |
| Feb 20, 2026 | 1,145.00 | 1,180.00 | 1,135.00 | 1,175.00 | 1,175.00 | 2.89% | 508,722 |
| Feb 19, 2026 | 1,124.00 | 1,145.00 | 1,116.00 | 1,142.00 | 1,142.00 | 1.96% | 214,324 |
| Feb 13, 2026 | 1,131.00 | 1,142.00 | 1,103.00 | 1,120.00 | 1,120.00 | -2.18% | 173,092 |
| Feb 12, 2026 | 1,142.00 | 1,155.00 | 1,133.00 | 1,145.00 | 1,145.00 | 0.44% | 106,374 |
| Feb 11, 2026 | 1,129.00 | 1,199.00 | 1,128.00 | 1,140.00 | 1,140.00 | 0.44% | 336,413 |
| Feb 10, 2026 | 1,125.00 | 1,153.00 | 1,122.00 | 1,135.00 | 1,135.00 | 0.80% | 226,279 |
| Feb 9, 2026 | 1,123.00 | 1,137.00 | 1,117.00 | 1,126.00 | 1,126.00 | 0.99% | 200,841 |
| Feb 6, 2026 | 1,122.00 | 1,122.00 | 1,068.00 | 1,115.00 | 1,115.00 | -0.62% | 245,620 |
| Feb 5, 2026 | 1,130.00 | 1,145.00 | 1,110.00 | 1,122.00 | 1,122.00 | -1.06% | 177,133 |
| Feb 4, 2026 | 1,122.00 | 1,135.00 | 1,104.00 | 1,134.00 | 1,134.00 | 1.07% | 201,616 |
| Feb 3, 2026 | 1,105.00 | 1,156.00 | 1,092.00 | 1,122.00 | 1,122.00 | 1.54% | 573,386 |
| Feb 2, 2026 | 1,113.00 | 1,125.00 | 1,090.00 | 1,105.00 | 1,105.00 | -1.95% | 226,123 |
| Jan 30, 2026 | 1,135.00 | 1,140.00 | 1,115.00 | 1,127.00 | 1,127.00 | -0.70% | 176,860 |
| Jan 29, 2026 | 1,136.00 | 1,145.00 | 1,100.00 | 1,135.00 | 1,135.00 | -0.09% | 163,071 |
| Jan 28, 2026 | 1,115.00 | 1,159.00 | 1,113.00 | 1,136.00 | 1,136.00 | 2.25% | 392,846 |
| Jan 27, 2026 | 1,101.00 | 1,122.00 | 1,092.00 | 1,111.00 | 1,111.00 | 0.09% | 208,608 |
| Jan 26, 2026 | 1,087.00 | 1,114.00 | 1,083.00 | 1,110.00 | 1,110.00 | 1.83% | 224,523 |
| Jan 23, 2026 | 1,085.00 | 1,097.00 | 1,072.00 | 1,090.00 | 1,090.00 | 1.30% | 114,118 |
| Jan 22, 2026 | 1,060.00 | 1,077.00 | 1,060.00 | 1,076.00 | 1,076.00 | 1.51% | 143,735 |
| Jan 21, 2026 | 1,072.00 | 1,081.00 | 1,056.00 | 1,060.00 | 1,060.00 | -2.30% | 224,993 |
| Jan 20, 2026 | 1,072.00 | 1,149.00 | 1,072.00 | 1,085.00 | 1,085.00 | 0.46% | 564,602 |
| Jan 19, 2026 | 1,066.00 | 1,120.00 | 1,060.00 | 1,080.00 | 1,080.00 | 0.93% | 146,900 |
| Jan 16, 2026 | 1,090.00 | 1,090.00 | 1,059.00 | 1,070.00 | 1,070.00 | -0.28% | 91,533 |
| Jan 15, 2026 | 1,079.00 | 1,090.00 | 1,062.00 | 1,073.00 | 1,073.00 | -0.56% | 107,838 |
| Jan 14, 2026 | 1,063.00 | 1,090.00 | 1,063.00 | 1,079.00 | 1,079.00 | 1.51% | 74,063 |
| Jan 13, 2026 | 1,087.00 | 1,121.00 | 1,056.00 | 1,063.00 | 1,063.00 | -2.21% | 291,059 |
| Jan 12, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,087.00 | 1,087.00 | 0.37% | 129,185 |
| Jan 9, 2026 | 1,067.00 | 1,170.00 | 1,067.00 | 1,083.00 | 1,083.00 | 1.12% | 506,933 |
| Jan 8, 2026 | 1,102.00 | 1,102.00 | 1,071.00 | 1,071.00 | 1,071.00 | -2.37% | 131,874 |
| Jan 7, 2026 | 1,125.00 | 1,125.00 | 1,095.00 | 1,097.00 | 1,097.00 | -1.79% | 121,291 |
| Jan 6, 2026 | 1,149.00 | 1,149.00 | 1,104.00 | 1,117.00 | 1,117.00 | -2.02% | 227,156 |
| Jan 5, 2026 | 1,152.00 | 1,193.00 | 1,111.00 | 1,140.00 | 1,140.00 | -0.78% | 339,931 |
| Jan 2, 2026 | 1,108.00 | 1,150.00 | 1,102.00 | 1,149.00 | 1,149.00 | 4.08% | 637,573 |
| Dec 30, 2025 | 1,049.00 | 1,231.00 | 1,044.00 | 1,104.00 | 1,104.00 | 4.64% | 2,746,404 |
| Dec 29, 2025 | 1,070.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.29% | 89,227 |
| Dec 26, 2025 | 1,072.00 | 1,086.00 | 1,036.00 | 1,052.00 | 1,052.00 | -1.96% | 254,327 |
| Dec 24, 2025 | 1,088.00 | 1,090.00 | 1,072.00 | 1,073.00 | 1,073.00 | -1.56% | 135,742 |
| Dec 23, 2025 | 1,108.00 | 1,119.00 | 1,086.00 | 1,090.00 | 1,090.00 | -1.27% | 141,917 |
| Dec 22, 2025 | 1,102.00 | 1,139.00 | 1,099.00 | 1,104.00 | 1,104.00 | 0.18% | 170,121 |
| Dec 19, 2025 | 1,103.00 | 1,105.00 | 1,089.00 | 1,102.00 | 1,102.00 | 0.09% | 128,794 |
| Dec 18, 2025 | 1,087.00 | 1,109.00 | 1,086.00 | 1,101.00 | 1,101.00 | 0.18% | 127,879 |
| Dec 17, 2025 | 1,129.00 | 1,130.00 | 1,090.00 | 1,099.00 | 1,099.00 | 0.09% | 145,073 |
| Dec 16, 2025 | 1,119.00 | 1,119.00 | 1,090.00 | 1,098.00 | 1,098.00 | -1.52% | 193,059 |
| Dec 15, 2025 | 1,110.00 | 1,178.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.36% | 366,980 |
| Dec 12, 2025 | 1,105.00 | 1,120.00 | 1,105.00 | 1,119.00 | 1,119.00 | 0.99% | 109,863 |
| Dec 11, 2025 | 1,115.00 | 1,130.00 | 1,107.00 | 1,108.00 | 1,108.00 | -0.63% | 184,800 |
| Dec 10, 2025 | 1,107.00 | 1,131.00 | 1,107.00 | 1,115.00 | 1,115.00 | -0.09% | 120,045 |
| Dec 9, 2025 | 1,128.00 | 1,128.00 | 1,109.00 | 1,116.00 | 1,116.00 | -0.09% | 90,645 |
| Dec 8, 2025 | 1,114.00 | 1,123.00 | 1,100.00 | 1,117.00 | 1,117.00 | 0.81% | 75,686 |
| Dec 5, 2025 | 1,100.00 | 1,109.00 | 1,090.00 | 1,108.00 | 1,108.00 | 0.73% | 102,913 |
| 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 |