Finetechnix. Co.,Ltd. (KOSDAQ:106240)
South Korea
· Delayed Price · Currency is KRW 2,040.00
-95.00 (-4.45%)
At close: Mar 9, 2026
Finetechnix. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,020.00 | 2,100.00 | 1,999.00 | 2,040.00 | 2,040.00 | -4.45% | 164,703 |
| Mar 6, 2026 | 2,120.00 | 2,175.00 | 2,015.00 | 2,135.00 | 2,135.00 | 0.23% | 241,570 |
| Mar 5, 2026 | 2,010.00 | 2,180.00 | 1,988.00 | 2,130.00 | 2,130.00 | 8.18% | 666,554 |
| Mar 4, 2026 | 2,090.00 | 2,090.00 | 1,797.00 | 1,969.00 | 1,969.00 | -6.01% | 650,942 |
| Mar 3, 2026 | 1,909.00 | 2,145.00 | 1,889.00 | 2,095.00 | 2,095.00 | 9.80% | 1,111,244 |
| Feb 27, 2026 | 1,850.00 | 1,908.00 | 1,780.00 | 1,908.00 | 1,908.00 | 3.14% | 195,654 |
| Feb 26, 2026 | 1,950.00 | 1,950.00 | 1,799.00 | 1,850.00 | 1,850.00 | -0.96% | 244,220 |
| Feb 25, 2026 | 2,015.00 | 2,090.00 | 1,858.00 | 1,868.00 | 1,868.00 | -7.30% | 330,785 |
| Feb 24, 2026 | 1,813.00 | 2,050.00 | 1,798.00 | 2,015.00 | 2,015.00 | 11.14% | 542,472 |
| Feb 23, 2026 | 1,860.00 | 1,860.00 | 1,637.00 | 1,813.00 | 1,813.00 | -2.53% | 626,506 |
| Feb 20, 2026 | 1,915.00 | 1,930.00 | 1,825.00 | 1,860.00 | 1,860.00 | -2.87% | 462,946 |
| Feb 19, 2026 | 1,935.00 | 1,965.00 | 1,896.00 | 1,915.00 | 1,915.00 | -1.14% | 156,485 |
| Feb 13, 2026 | 1,942.00 | 1,950.00 | 1,881.00 | 1,937.00 | 1,937.00 | -0.46% | 103,347 |
| Feb 12, 2026 | 1,935.00 | 1,952.00 | 1,900.00 | 1,946.00 | 1,946.00 | 0.05% | 82,838 |
| Feb 11, 2026 | 1,955.00 | 1,985.00 | 1,844.00 | 1,945.00 | 1,945.00 | -0.71% | 227,858 |
| Feb 10, 2026 | 1,978.00 | 1,978.00 | 1,928.00 | 1,959.00 | 1,959.00 | -0.91% | 99,290 |
| Feb 9, 2026 | 2,025.00 | 2,080.00 | 1,934.00 | 1,977.00 | 1,977.00 | -0.70% | 151,148 |
| Feb 6, 2026 | 2,090.00 | 2,090.00 | 1,944.00 | 1,991.00 | 1,991.00 | -3.35% | 229,919 |
| Feb 5, 2026 | 2,085.00 | 2,195.00 | 2,060.00 | 2,060.00 | 2,060.00 | -1.20% | 253,378 |
| Feb 4, 2026 | 2,020.00 | 2,180.00 | 1,940.00 | 2,085.00 | 2,085.00 | 1.71% | 195,051 |
| Feb 3, 2026 | 2,110.00 | 2,130.00 | 2,025.00 | 2,050.00 | 2,050.00 | -1.91% | 99,362 |
| Feb 2, 2026 | 2,080.00 | 2,100.00 | 1,987.00 | 2,090.00 | 2,090.00 | 0.48% | 194,092 |
| Jan 30, 2026 | 1,991.00 | 2,100.00 | 1,938.00 | 2,080.00 | 2,080.00 | 3.23% | 261,623 |
| Jan 29, 2026 | 2,010.00 | 2,105.00 | 1,915.00 | 2,015.00 | 2,015.00 | 0.25% | 190,310 |
| Jan 28, 2026 | 1,985.00 | 2,120.00 | 1,977.00 | 2,010.00 | 2,010.00 | -0.74% | 197,233 |
| Jan 27, 2026 | 2,035.00 | 2,160.00 | 1,712.00 | 2,025.00 | 2,025.00 | -0.49% | 1,451,049 |
| Jan 26, 2026 | 2,255.00 | 2,270.00 | 1,998.00 | 2,035.00 | 2,035.00 | -9.56% | 475,311 |
| Jan 23, 2026 | 2,315.00 | 2,465.00 | 2,180.00 | 2,250.00 | 2,250.00 | -2.81% | 796,643 |
| Jan 22, 2026 | 2,240.00 | 2,385.00 | 2,185.00 | 2,315.00 | 2,315.00 | 3.35% | 588,079 |
| Jan 21, 2026 | 2,040.00 | 2,400.00 | 2,040.00 | 2,240.00 | 2,240.00 | 10.07% | 1,071,464 |
| Jan 20, 2026 | 2,040.00 | 2,125.00 | 2,000.00 | 2,035.00 | 2,035.00 | -0.25% | 413,772 |
| Jan 19, 2026 | 1,979.00 | 2,050.00 | 1,959.00 | 2,040.00 | 2,040.00 | 3.08% | 231,454 |
| Jan 16, 2026 | 1,943.00 | 2,065.00 | 1,850.00 | 1,979.00 | 1,979.00 | 1.02% | 386,565 |
| Jan 15, 2026 | 1,861.00 | 1,988.00 | 1,843.00 | 1,959.00 | 1,959.00 | 4.54% | 222,346 |
| Jan 14, 2026 | 1,890.00 | 1,920.00 | 1,790.00 | 1,874.00 | 1,874.00 | -1.00% | 228,973 |
| Jan 13, 2026 | 2,075.00 | 2,075.00 | 1,821.00 | 1,893.00 | 1,893.00 | -5.07% | 420,896 |
| Jan 12, 2026 | 1,804.00 | 2,070.00 | 1,804.00 | 1,994.00 | 1,994.00 | 10.72% | 873,157 |
| Jan 9, 2026 | 1,791.00 | 1,886.00 | 1,731.00 | 1,801.00 | 1,801.00 | 0.73% | 468,539 |
| Jan 8, 2026 | 1,775.00 | 1,890.00 | 1,708.00 | 1,788.00 | 1,788.00 | -0.33% | 384,453 |
| Jan 7, 2026 | 1,670.00 | 1,829.00 | 1,626.00 | 1,794.00 | 1,794.00 | 10.47% | 1,489,475 |
| Jan 6, 2026 | 1,458.00 | 1,840.00 | 1,431.00 | 1,624.00 | 1,624.00 | 11.39% | 2,417,141 |
| Jan 5, 2026 | 1,485.00 | 1,489.00 | 1,411.00 | 1,458.00 | 1,458.00 | 0.76% | 85,478 |
| Jan 2, 2026 | 1,415.00 | 1,480.00 | 1,388.00 | 1,447.00 | 1,447.00 | 4.25% | 169,144 |
| Dec 30, 2025 | 1,416.00 | 1,468.00 | 1,363.00 | 1,388.00 | 1,388.00 | -2.25% | 150,382 |
| Dec 29, 2025 | 1,331.00 | 1,429.00 | 1,331.00 | 1,420.00 | 1,420.00 | 7.25% | 152,009 |
| Dec 26, 2025 | 1,377.00 | 1,377.00 | 1,319.00 | 1,324.00 | 1,324.00 | -4.68% | 116,988 |
| Dec 24, 2025 | 1,336.00 | 1,430.00 | 1,321.00 | 1,389.00 | 1,389.00 | 3.97% | 155,641 |
| Dec 23, 2025 | 1,357.00 | 1,357.00 | 1,299.00 | 1,336.00 | 1,336.00 | 1.60% | 86,142 |
| Dec 22, 2025 | 1,307.00 | 1,342.00 | 1,298.00 | 1,315.00 | 1,315.00 | 0.61% | 123,853 |
| Dec 19, 2025 | 1,299.00 | 1,329.00 | 1,283.00 | 1,307.00 | 1,307.00 | 0.23% | 88,434 |
| Dec 18, 2025 | 1,244.00 | 1,316.00 | 1,244.00 | 1,304.00 | 1,304.00 | 3.49% | 31,959 |
| Dec 17, 2025 | 1,259.00 | 1,299.00 | 1,239.00 | 1,260.00 | 1,260.00 | 0.08% | 44,611 |
| Dec 16, 2025 | 1,252.00 | 1,340.00 | 1,214.00 | 1,259.00 | 1,259.00 | 0.64% | 82,946 |
| Dec 15, 2025 | 1,300.00 | 1,300.00 | 1,242.00 | 1,251.00 | 1,251.00 | -3.77% | 109,971 |
| Dec 12, 2025 | 1,323.00 | 1,323.00 | 1,270.00 | 1,300.00 | 1,300.00 | 0.39% | 66,368 |
| Dec 11, 2025 | 1,314.00 | 1,348.00 | 1,293.00 | 1,295.00 | 1,295.00 | -1.37% | 73,753 |
| Dec 10, 2025 | 1,317.00 | 1,325.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.30% | 142,923 |
| Dec 9, 2025 | 1,348.00 | 1,411.00 | 1,300.00 | 1,317.00 | 1,317.00 | -2.30% | 112,155 |
| Dec 8, 2025 | 1,389.00 | 1,450.00 | 1,325.00 | 1,348.00 | 1,348.00 | -2.95% | 101,187 |
| Dec 5, 2025 | 1,424.00 | 1,479.00 | 1,375.00 | 1,389.00 | 1,389.00 | -2.46% | 179,619 |
| Dec 4, 2025 | 1,408.00 | 1,476.00 | 1,406.00 | 1,424.00 | 1,424.00 | 0.28% | 172,403 |
| Dec 3, 2025 | 1,388.00 | 1,447.00 | 1,388.00 | 1,420.00 | 1,420.00 | 2.31% | 70,836 |
| Dec 2, 2025 | 1,405.00 | 1,414.00 | 1,370.00 | 1,388.00 | 1,388.00 | 1.31% | 64,711 |
| Dec 1, 2025 | 1,390.00 | 1,443.00 | 1,367.00 | 1,370.00 | 1,370.00 | -1.30% | 186,313 |
| Nov 28, 2025 | 1,390.00 | 1,412.00 | 1,378.00 | 1,388.00 | 1,388.00 | -1.42% | 68,122 |
| Nov 27, 2025 | 1,439.00 | 1,439.00 | 1,381.00 | 1,408.00 | 1,408.00 | 0.72% | 64,734 |
| Nov 26, 2025 | 1,393.00 | 1,453.00 | 1,370.00 | 1,398.00 | 1,398.00 | 0.36% | 209,239 |
| Nov 25, 2025 | 1,405.00 | 1,409.00 | 1,354.00 | 1,393.00 | 1,393.00 | 1.16% | 119,787 |
| Nov 24, 2025 | 1,285.00 | 1,377.00 | 1,250.00 | 1,377.00 | 1,377.00 | 8.94% | 293,523 |
| Nov 21, 2025 | 1,297.00 | 1,373.00 | 1,253.00 | 1,264.00 | 1,264.00 | -3.66% | 188,264 |
| Nov 20, 2025 | 1,301.00 | 1,386.00 | 1,284.00 | 1,312.00 | 1,312.00 | 0.85% | 112,624 |
| Nov 19, 2025 | 1,349.00 | 1,412.00 | 1,292.00 | 1,301.00 | 1,301.00 | -4.34% | 213,201 |
| Nov 18, 2025 | 1,343.00 | 1,396.00 | 1,270.00 | 1,360.00 | 1,360.00 | 1.19% | 442,283 |
| Nov 17, 2025 | 1,399.00 | 1,399.00 | 1,344.00 | 1,344.00 | 1,344.00 | -3.93% | 210,153 |
| Nov 14, 2025 | 1,370.00 | 1,443.00 | 1,341.00 | 1,399.00 | 1,399.00 | -0.85% | 260,594 |
| Nov 13, 2025 | 1,450.00 | 1,470.00 | 1,373.00 | 1,411.00 | 1,411.00 | -4.01% | 318,392 |
| Nov 12, 2025 | 1,471.00 | 1,485.00 | 1,349.00 | 1,470.00 | 1,470.00 | 0.89% | 1,014,455 |
| Nov 11, 2025 | 1,776.00 | 1,776.00 | 1,417.00 | 1,457.00 | 1,457.00 | -18.74% | 2,148,763 |
| Nov 10, 2025 | 1,718.00 | 2,095.00 | 1,718.00 | 1,793.00 | 1,793.00 | 5.16% | 3,669,091 |
| Nov 7, 2025 | 1,431.00 | 1,865.00 | 1,420.00 | 1,705.00 | 1,705.00 | 16.78% | 3,748,838 |
| Nov 6, 2025 | 1,473.00 | 1,544.00 | 1,401.00 | 1,460.00 | 1,460.00 | -0.88% | 460,063 |
| Nov 5, 2025 | 1,350.00 | 1,473.00 | 1,348.00 | 1,473.00 | 1,473.00 | 5.97% | 861,921 |
| Nov 4, 2025 | 1,301.00 | 1,390.00 | 1,261.00 | 1,390.00 | 1,390.00 | 5.95% | 463,974 |
| Nov 3, 2025 | 1,201.00 | 1,364.00 | 1,201.00 | 1,312.00 | 1,312.00 | 9.33% | 810,527 |
| Oct 31, 2025 | 1,183.00 | 1,275.00 | 1,183.00 | 1,200.00 | 1,200.00 | 0.67% | 113,956 |
| Oct 30, 2025 | 1,200.00 | 1,287.00 | 1,162.00 | 1,192.00 | 1,192.00 | -2.61% | 261,889 |
| Oct 29, 2025 | 1,320.00 | 1,320.00 | 1,207.00 | 1,224.00 | 1,224.00 | -7.20% | 378,028 |
| Oct 28, 2025 | 1,253.00 | 1,377.00 | 1,233.00 | 1,319.00 | 1,319.00 | 4.85% | 885,475 |
| Oct 27, 2025 | 1,105.00 | 1,283.00 | 1,096.00 | 1,258.00 | 1,258.00 | 13.74% | 1,437,511 |
| Oct 24, 2025 | 1,130.00 | 1,130.00 | 1,065.00 | 1,106.00 | 1,106.00 | 3.85% | 159,876 |
| Oct 23, 2025 | 1,055.00 | 1,183.00 | 1,044.00 | 1,065.00 | 1,065.00 | - | 549,637 |
| Oct 22, 2025 | 1,058.00 | 1,079.00 | 1,043.00 | 1,065.00 | 1,065.00 | 0.66% | 70,794 |
| Oct 21, 2025 | 1,070.00 | 1,070.00 | 1,057.00 | 1,058.00 | 1,058.00 | -1.12% | 61,910 |
| Oct 20, 2025 | 1,054.00 | 1,080.00 | 1,034.00 | 1,070.00 | 1,070.00 | 1.52% | 140,541 |
| Oct 17, 2025 | 1,080.00 | 1,080.00 | 1,049.00 | 1,054.00 | 1,054.00 | -1.40% | 81,836 |
| Oct 16, 2025 | 1,088.00 | 1,096.00 | 1,057.00 | 1,069.00 | 1,069.00 | -1.75% | 172,138 |
| Oct 15, 2025 | 1,077.00 | 1,117.00 | 1,068.00 | 1,088.00 | 1,088.00 | 0.93% | 105,706 |
| Oct 14, 2025 | 1,131.00 | 1,131.00 | 1,078.00 | 1,078.00 | 1,078.00 | -4.77% | 267,827 |
| Oct 13, 2025 | 1,164.00 | 1,165.00 | 1,100.00 | 1,132.00 | 1,132.00 | -3.50% | 221,215 |
| Oct 10, 2025 | 1,270.00 | 1,277.00 | 1,164.00 | 1,173.00 | 1,173.00 | -7.05% | 305,215 |