Skip to main content
Finetechnix. Co.,Ltd. (KOSDAQ:106240)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,230.00
-30.00 (-1.33%)
At close: Apr 28, 2026

Finetechnix. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,260.002,340.002,225.002,230.002,230.00-1.33%178,061
Apr 27, 20262,360.002,380.002,205.002,260.002,260.00-4.24%293,667
Apr 24, 20262,405.002,460.002,260.002,360.002,360.00-1.26%315,572
Apr 23, 20262,360.002,390.002,285.002,390.002,390.001.27%262,174
Apr 22, 20262,410.002,410.002,275.002,360.002,360.00-0.21%335,238
Apr 21, 20262,395.002,445.002,355.002,365.002,365.00-1.05%219,387
Apr 20, 20262,415.002,640.002,360.002,390.002,390.00-1.04%1,049,477
Apr 17, 20262,440.002,450.002,320.002,415.002,415.002.55%347,643
Apr 16, 20262,425.002,620.002,310.002,355.002,355.000.21%818,315
Apr 15, 20262,380.002,420.002,245.002,350.002,350.002.40%342,329
Apr 14, 20262,310.002,390.002,280.002,295.002,295.00-0.22%242,797
Apr 13, 20262,345.002,425.002,280.002,300.002,300.00-3.36%212,045
Apr 10, 20262,295.002,550.002,295.002,380.002,380.003.70%631,555
Apr 9, 20262,325.002,375.002,225.002,295.002,295.00-3.16%179,502
Apr 8, 20262,175.002,445.002,110.002,370.002,370.009.22%611,435
Apr 7, 20262,160.002,195.001,971.002,170.002,170.000.46%222,939
Apr 6, 20262,155.002,215.002,095.002,160.002,160.000.23%145,765
Apr 3, 20262,300.002,380.002,150.002,155.002,155.00-6.30%192,113
Apr 2, 20262,410.002,410.002,235.002,300.002,300.00-3.36%223,759
Apr 1, 20262,300.002,450.002,270.002,380.002,380.003.25%379,741
Mar 31, 20262,225.002,500.002,205.002,305.002,305.002.90%831,881
Mar 30, 20262,420.002,420.002,215.002,240.002,240.00-7.63%325,522
Mar 27, 20262,235.002,450.002,140.002,425.002,425.008.50%647,033
Mar 26, 20262,275.002,390.002,160.002,235.002,235.00-1.76%164,634
Mar 25, 20262,285.002,405.002,240.002,275.002,275.00-0.44%301,345
Mar 24, 20262,195.002,360.002,090.002,285.002,285.004.10%388,581
Mar 23, 20262,300.002,390.002,110.002,195.002,195.00-4.57%439,081
Mar 20, 20262,050.002,430.002,030.002,300.002,300.0012.47%1,330,983
Mar 19, 20262,035.002,125.002,005.002,045.002,045.000.74%246,191
Mar 18, 20261,999.002,090.001,976.002,030.002,030.001.55%207,389
Mar 17, 20262,025.002,045.001,973.001,999.001,999.000.91%189,015
Mar 16, 20262,015.002,015.001,962.001,981.001,981.00-1.69%138,803
Mar 13, 20262,010.002,095.001,968.002,015.002,015.000.25%196,155
Mar 12, 20261,953.002,015.001,901.002,010.002,010.002.81%222,377
Mar 11, 20262,005.002,045.001,905.001,955.001,955.00-4.40%267,923
Mar 10, 20262,100.002,100.001,998.002,045.002,045.000.25%158,901
Mar 9, 20262,020.002,100.001,999.002,040.002,040.00-4.45%164,703
Mar 6, 20262,120.002,175.002,015.002,135.002,135.000.23%241,570
Mar 5, 20262,010.002,180.001,988.002,130.002,130.008.18%666,554
Mar 4, 20262,090.002,090.001,797.001,969.001,969.00-6.01%650,942
Mar 3, 20261,909.002,145.001,889.002,095.002,095.009.80%1,111,244
Feb 27, 20261,850.001,908.001,780.001,908.001,908.003.14%195,654
Feb 26, 20261,950.001,950.001,799.001,850.001,850.00-0.96%244,220
Feb 25, 20262,015.002,090.001,858.001,868.001,868.00-7.30%330,785
Feb 24, 20261,813.002,050.001,798.002,015.002,015.0011.14%542,472
Feb 23, 20261,860.001,860.001,637.001,813.001,813.00-2.53%626,506
Feb 20, 20261,915.001,930.001,825.001,860.001,860.00-2.87%462,946
Feb 19, 20261,935.001,965.001,896.001,915.001,915.00-1.14%156,485
Feb 13, 20261,942.001,950.001,881.001,937.001,937.00-0.46%103,347
Feb 12, 20261,935.001,952.001,900.001,946.001,946.000.05%82,838
Feb 11, 20261,955.001,985.001,844.001,945.001,945.00-0.71%227,858
Feb 10, 20261,978.001,978.001,928.001,959.001,959.00-0.91%99,290
Feb 9, 20262,025.002,080.001,934.001,977.001,977.00-0.70%151,148
Feb 6, 20262,090.002,090.001,944.001,991.001,991.00-3.35%229,919
Feb 5, 20262,085.002,195.002,060.002,060.002,060.00-1.20%253,378
Feb 4, 20262,020.002,180.001,940.002,085.002,085.001.71%195,051
Feb 3, 20262,110.002,130.002,025.002,050.002,050.00-1.91%99,362
Feb 2, 20262,080.002,100.001,987.002,090.002,090.000.48%194,092
Jan 30, 20261,991.002,100.001,938.002,080.002,080.003.23%261,623
Jan 29, 20262,010.002,105.001,915.002,015.002,015.000.25%190,310
Jan 28, 20261,985.002,120.001,977.002,010.002,010.00-0.74%197,233
Jan 27, 20262,035.002,160.001,712.002,025.002,025.00-0.49%1,451,049
Jan 26, 20262,255.002,270.001,998.002,035.002,035.00-9.56%475,311
Jan 23, 20262,315.002,465.002,180.002,250.002,250.00-2.81%796,643
Jan 22, 20262,240.002,385.002,185.002,315.002,315.003.35%588,079
Jan 21, 20262,040.002,400.002,040.002,240.002,240.0010.07%1,071,464
Jan 20, 20262,040.002,125.002,000.002,035.002,035.00-0.25%413,772
Jan 19, 20261,979.002,050.001,959.002,040.002,040.003.08%231,454
Jan 16, 20261,943.002,065.001,850.001,979.001,979.001.02%386,565
Jan 15, 20261,861.001,988.001,843.001,959.001,959.004.54%222,346
Jan 14, 20261,890.001,920.001,790.001,874.001,874.00-1.00%228,973
Jan 13, 20262,075.002,075.001,821.001,893.001,893.00-5.07%420,896
Jan 12, 20261,804.002,070.001,804.001,994.001,994.0010.72%873,157
Jan 9, 20261,791.001,886.001,731.001,801.001,801.000.73%468,539
Jan 8, 20261,775.001,890.001,708.001,788.001,788.00-0.33%384,453
Jan 7, 20261,670.001,829.001,626.001,794.001,794.0010.47%1,489,475
Jan 6, 20261,458.001,840.001,431.001,624.001,624.0011.39%2,417,141
Jan 5, 20261,485.001,489.001,411.001,458.001,458.000.76%85,478
Jan 2, 20261,415.001,480.001,388.001,447.001,447.004.25%169,144
Dec 30, 20251,416.001,468.001,363.001,388.001,388.00-2.25%150,382
Dec 29, 20251,331.001,429.001,331.001,420.001,420.007.25%152,009
Dec 26, 20251,377.001,377.001,319.001,324.001,324.00-4.68%116,988
Dec 24, 20251,336.001,430.001,321.001,389.001,389.003.97%155,641
Dec 23, 20251,357.001,357.001,299.001,336.001,336.001.60%86,142
Dec 22, 20251,307.001,342.001,298.001,315.001,315.000.61%123,853
Dec 19, 20251,299.001,329.001,283.001,307.001,307.000.23%88,434
Dec 18, 20251,244.001,316.001,244.001,304.001,304.003.49%31,959
Dec 17, 20251,259.001,299.001,239.001,260.001,260.000.08%44,611
Dec 16, 20251,252.001,340.001,214.001,259.001,259.000.64%82,946
Dec 15, 20251,300.001,300.001,242.001,251.001,251.00-3.77%109,971
Dec 12, 20251,323.001,323.001,270.001,300.001,300.000.39%66,368
Dec 11, 20251,314.001,348.001,293.001,295.001,295.00-1.37%73,753
Dec 10, 20251,317.001,325.001,313.001,313.001,313.00-0.30%142,923
Dec 9, 20251,348.001,411.001,300.001,317.001,317.00-2.30%112,155
Dec 8, 20251,389.001,450.001,325.001,348.001,348.00-2.95%101,187
Dec 5, 20251,424.001,479.001,375.001,389.001,389.00-2.46%179,619
Dec 4, 20251,408.001,476.001,406.001,424.001,424.000.28%172,403
Dec 3, 20251,388.001,447.001,388.001,420.001,420.002.31%70,836
Dec 2, 20251,405.001,414.001,370.001,388.001,388.001.31%64,711
Dec 1, 20251,390.001,443.001,367.001,370.001,370.00-1.30%186,313