Finetechnix. Co.,Ltd. (KOSDAQ:106240)
South Korea
· Delayed Price · Currency is KRW 1,389.00
-35.00 (-2.46%)
At close: Dec 5, 2025
Finetechnix. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,235.00 | 1,290.00 | 1,235.00 | 1,262.00 | 1,262.00 | 2.19% | 202,866 |
| Oct 1, 2025 | 1,207.00 | 1,303.00 | 1,207.00 | 1,235.00 | 1,235.00 | 1.23% | 315,795 |
| Sep 30, 2025 | 1,219.00 | 1,233.00 | 1,172.00 | 1,220.00 | 1,220.00 | -1.05% | 111,862 |
| Sep 29, 2025 | 1,231.00 | 1,244.00 | 1,210.00 | 1,233.00 | 1,233.00 | -0.88% | 103,432 |
| Sep 26, 2025 | 1,198.00 | 1,261.00 | 1,176.00 | 1,244.00 | 1,244.00 | 2.81% | 206,941 |
| Sep 25, 2025 | 1,245.00 | 1,258.00 | 1,209.00 | 1,210.00 | 1,210.00 | -3.97% | 96,812 |
| Sep 24, 2025 | 1,257.00 | 1,265.00 | 1,226.00 | 1,260.00 | 1,260.00 | -1.25% | 239,685 |
| Sep 23, 2025 | 1,257.00 | 1,287.00 | 1,216.00 | 1,276.00 | 1,276.00 | 1.51% | 573,424 |
| Sep 22, 2025 | 1,197.00 | 1,270.00 | 1,187.00 | 1,257.00 | 1,257.00 | 5.01% | 656,078 |
| Sep 19, 2025 | 1,152.00 | 1,213.00 | 1,144.00 | 1,197.00 | 1,197.00 | 3.91% | 353,182 |
| Sep 18, 2025 | 1,091.00 | 1,172.00 | 1,081.00 | 1,152.00 | 1,152.00 | 5.59% | 132,709 |
| Sep 17, 2025 | 1,105.00 | 1,110.00 | 1,090.00 | 1,091.00 | 1,091.00 | -1.27% | 46,342 |
| Sep 16, 2025 | 1,098.00 | 1,121.00 | 1,094.00 | 1,105.00 | 1,105.00 | 0.27% | 60,185 |
| Sep 15, 2025 | 1,127.00 | 1,158.00 | 1,097.00 | 1,102.00 | 1,102.00 | -2.74% | 130,556 |
| Sep 12, 2025 | 1,157.00 | 1,168.00 | 1,123.00 | 1,133.00 | 1,133.00 | -3.00% | 98,157 |
| Sep 11, 2025 | 1,154.00 | 1,172.00 | 1,141.00 | 1,168.00 | 1,168.00 | 1.21% | 85,206 |
| Sep 10, 2025 | 1,134.00 | 1,170.00 | 1,134.00 | 1,154.00 | 1,154.00 | 0.70% | 69,657 |
| Sep 9, 2025 | 1,178.00 | 1,180.00 | 1,141.00 | 1,146.00 | 1,146.00 | -3.29% | 185,166 |
| Sep 8, 2025 | 1,193.00 | 1,203.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.67% | 193,696 |
| Sep 5, 2025 | 1,173.00 | 1,207.00 | 1,165.00 | 1,193.00 | 1,193.00 | 1.71% | 373,036 |
| Sep 4, 2025 | 1,124.00 | 1,195.00 | 1,124.00 | 1,173.00 | 1,173.00 | 4.17% | 462,612 |
| Sep 3, 2025 | 1,122.00 | 1,145.00 | 1,111.00 | 1,126.00 | 1,126.00 | 0.36% | 212,214 |
| Sep 2, 2025 | 1,085.00 | 1,137.00 | 1,084.00 | 1,122.00 | 1,122.00 | 3.41% | 172,570 |
| Sep 1, 2025 | 1,089.00 | 1,107.00 | 1,068.00 | 1,085.00 | 1,085.00 | -1.18% | 111,875 |
| Aug 29, 2025 | 1,137.00 | 1,150.00 | 1,085.00 | 1,098.00 | 1,098.00 | -3.43% | 155,266 |
| Aug 28, 2025 | 1,125.00 | 1,153.00 | 1,119.00 | 1,137.00 | 1,137.00 | 1.97% | 410,700 |
| Aug 27, 2025 | 1,074.00 | 1,136.00 | 1,063.00 | 1,115.00 | 1,115.00 | 3.82% | 420,836 |
| Aug 26, 2025 | 1,060.00 | 1,078.00 | 1,060.00 | 1,074.00 | 1,074.00 | 1.32% | 54,631 |
| Aug 25, 2025 | 1,053.00 | 1,069.00 | 1,043.00 | 1,060.00 | 1,060.00 | 1.73% | 44,750 |
| Aug 22, 2025 | 1,034.00 | 1,055.00 | 1,033.00 | 1,042.00 | 1,042.00 | -0.19% | 27,742 |
| Aug 21, 2025 | 1,016.00 | 1,056.00 | 1,016.00 | 1,044.00 | 1,044.00 | 1.85% | 73,750 |
| Aug 20, 2025 | 1,038.00 | 1,041.00 | 1,003.00 | 1,025.00 | 1,025.00 | -1.54% | 122,063 |
| Aug 19, 2025 | 1,048.00 | 1,070.00 | 1,032.00 | 1,041.00 | 1,041.00 | -0.57% | 108,596 |
| Aug 18, 2025 | 1,059.00 | 1,100.00 | 1,042.00 | 1,047.00 | 1,047.00 | -0.10% | 335,083 |
| Aug 14, 2025 | 1,053.00 | 1,075.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.47% | 120,291 |
| Aug 13, 2025 | 1,070.00 | 1,078.00 | 1,052.00 | 1,053.00 | 1,053.00 | -1.59% | 104,213 |
| Aug 12, 2025 | 1,049.00 | 1,084.00 | 1,042.00 | 1,070.00 | 1,070.00 | 2.00% | 160,110 |
| Aug 11, 2025 | 1,057.00 | 1,078.00 | 1,046.00 | 1,049.00 | 1,049.00 | -0.66% | 94,691 |
| Aug 8, 2025 | 1,060.00 | 1,080.00 | 1,049.00 | 1,056.00 | 1,056.00 | -0.28% | 78,271 |
| Aug 7, 2025 | 1,049.00 | 1,089.00 | 1,041.00 | 1,059.00 | 1,059.00 | 0.95% | 110,228 |
| Aug 6, 2025 | 1,056.00 | 1,062.00 | 1,040.00 | 1,049.00 | 1,049.00 | -0.66% | 71,676 |
| Aug 5, 2025 | 1,056.00 | 1,092.00 | 1,041.00 | 1,056.00 | 1,056.00 | - | 107,552 |
| Aug 4, 2025 | 1,053.00 | 1,086.00 | 1,025.00 | 1,056.00 | 1,056.00 | 0.28% | 128,583 |
| Aug 1, 2025 | 1,097.00 | 1,097.00 | 1,045.00 | 1,053.00 | 1,053.00 | -4.01% | 118,389 |
| Jul 31, 2025 | 1,050.00 | 1,114.00 | 1,050.00 | 1,097.00 | 1,097.00 | 2.05% | 169,723 |
| Jul 30, 2025 | 1,045.00 | 1,143.00 | 1,039.00 | 1,075.00 | 1,075.00 | 2.87% | 261,193 |
| Jul 29, 2025 | 1,034.00 | 1,083.00 | 1,009.00 | 1,045.00 | 1,045.00 | 1.06% | 116,945 |
| Jul 28, 2025 | 1,085.00 | 1,085.00 | 1,023.00 | 1,034.00 | 1,034.00 | -4.70% | 290,959 |
| Jul 25, 2025 | 1,088.00 | 1,121.00 | 1,083.00 | 1,085.00 | 1,085.00 | -0.28% | 156,158 |
| Jul 24, 2025 | 1,114.00 | 1,114.00 | 1,083.00 | 1,088.00 | 1,088.00 | -0.46% | 115,416 |
| Jul 23, 2025 | 1,146.00 | 1,146.00 | 1,065.00 | 1,093.00 | 1,093.00 | -4.71% | 313,360 |
| Jul 22, 2025 | 1,126.00 | 1,147.00 | 1,102.00 | 1,147.00 | 1,147.00 | 1.77% | 431,539 |
| Jul 21, 2025 | 1,106.00 | 1,156.00 | 1,090.00 | 1,127.00 | 1,127.00 | 1.99% | 458,666 |
| Jul 18, 2025 | 1,093.00 | 1,170.00 | 1,077.00 | 1,105.00 | 1,105.00 | 1.19% | 488,223 |
| Jul 17, 2025 | 1,113.00 | 1,132.00 | 1,072.00 | 1,092.00 | 1,092.00 | -1.89% | 558,004 |
| Jul 16, 2025 | 1,130.00 | 1,171.00 | 1,081.00 | 1,113.00 | 1,113.00 | -0.80% | 3,081,811 |
| Jul 15, 2025 | 1,030.00 | 1,309.00 | 1,028.00 | 1,122.00 | 1,122.00 | 9.04% | 11,298,880 |
| Jul 14, 2025 | 1,041.00 | 1,071.00 | 1,023.00 | 1,029.00 | 1,029.00 | -1.06% | 48,877 |
| Jul 11, 2025 | 1,048.00 | 1,089.00 | 1,028.00 | 1,040.00 | 1,040.00 | -0.76% | 86,031 |