Finetek Co., Ltd. (KOSDAQ:131760)
South Korea
· Delayed Price · Currency is KRW 646.00
-41.00 (-5.97%)
At close: Mar 9, 2026
Finetek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 674.00 | 687.00 | 642.00 | 687.00 | 687.00 | 2.38% | 251,474 |
| Mar 5, 2026 | 642.00 | 691.00 | 642.00 | 671.00 | 671.00 | 3.87% | 190,066 |
| Mar 4, 2026 | 689.00 | 695.00 | 610.00 | 646.00 | 646.00 | -7.05% | 363,112 |
| Mar 3, 2026 | 723.00 | 763.00 | 682.00 | 695.00 | 695.00 | -4.92% | 532,658 |
| Feb 27, 2026 | 740.00 | 740.00 | 710.00 | 731.00 | 731.00 | -0.81% | 153,258 |
| Feb 26, 2026 | 742.00 | 766.00 | 716.00 | 737.00 | 737.00 | -0.67% | 391,069 |
| Feb 25, 2026 | 721.00 | 755.00 | 703.00 | 742.00 | 742.00 | 1.64% | 533,513 |
| Feb 24, 2026 | 661.00 | 750.00 | 661.00 | 730.00 | 730.00 | 10.61% | 1,069,810 |
| Feb 23, 2026 | 637.00 | 665.00 | 601.00 | 660.00 | 660.00 | 4.43% | 687,353 |
| Feb 20, 2026 | 670.00 | 670.00 | 556.00 | 632.00 | 632.00 | -5.67% | 2,901,613 |
| Feb 19, 2026 | 746.00 | 746.00 | 668.00 | 670.00 | 670.00 | -10.31% | 1,101,703 |
| Feb 13, 2026 | 774.00 | 781.00 | 700.00 | 747.00 | 747.00 | -4.72% | 484,921 |
| Feb 12, 2026 | 759.00 | 800.00 | 751.00 | 784.00 | 784.00 | 3.16% | 510,197 |
| Feb 11, 2026 | 770.00 | 770.00 | 748.00 | 760.00 | 760.00 | -0.52% | 160,331 |
| Feb 10, 2026 | 769.00 | 780.00 | 752.00 | 764.00 | 764.00 | -0.65% | 163,873 |
| Feb 9, 2026 | 768.00 | 787.00 | 754.00 | 769.00 | 769.00 | 0.13% | 138,623 |
| Feb 6, 2026 | 768.00 | 800.00 | 737.00 | 768.00 | 768.00 | -0.39% | 189,279 |
| Feb 5, 2026 | 778.00 | 780.00 | 761.00 | 771.00 | 771.00 | -0.77% | 160,115 |
| Feb 4, 2026 | 786.00 | 786.00 | 760.00 | 777.00 | 777.00 | -0.26% | 146,238 |
| Feb 3, 2026 | 767.00 | 781.00 | 749.00 | 779.00 | 779.00 | 1.70% | 183,286 |
| Feb 2, 2026 | 784.00 | 792.00 | 765.00 | 766.00 | 766.00 | -3.89% | 219,973 |
| Jan 30, 2026 | 804.00 | 810.00 | 784.00 | 797.00 | 797.00 | -0.99% | 190,771 |
| Jan 29, 2026 | 779.00 | 815.00 | 768.00 | 805.00 | 805.00 | 3.34% | 212,167 |
| Jan 28, 2026 | 784.00 | 794.00 | 775.00 | 779.00 | 779.00 | -0.64% | 147,602 |
| Jan 27, 2026 | 780.00 | 799.00 | 763.00 | 784.00 | 784.00 | 0.13% | 149,110 |
| Jan 26, 2026 | 752.00 | 800.00 | 743.00 | 783.00 | 783.00 | 4.12% | 439,644 |
| Jan 23, 2026 | 760.00 | 760.00 | 741.00 | 752.00 | 752.00 | 0.13% | 162,303 |
| Jan 22, 2026 | 750.00 | 758.00 | 701.00 | 751.00 | 751.00 | 1.90% | 463,896 |
| Jan 21, 2026 | 737.00 | 740.00 | 727.00 | 737.00 | 737.00 | - | 105,634 |
| Jan 20, 2026 | 740.00 | 745.00 | 726.00 | 737.00 | 737.00 | 0.68% | 160,475 |
| Jan 19, 2026 | 735.00 | 740.00 | 730.00 | 732.00 | 732.00 | -1.08% | 121,810 |
| Jan 16, 2026 | 740.00 | 741.00 | 733.00 | 740.00 | 740.00 | 0.14% | 151,168 |
| Jan 15, 2026 | 740.00 | 759.00 | 734.00 | 739.00 | 739.00 | -0.67% | 156,436 |
| Jan 14, 2026 | 737.00 | 752.00 | 737.00 | 744.00 | 744.00 | -1.20% | 78,566 |
| Jan 13, 2026 | 753.00 | 778.00 | 742.00 | 753.00 | 753.00 | - | 155,538 |
| Jan 12, 2026 | 752.00 | 772.00 | 747.00 | 753.00 | 753.00 | -0.79% | 100,938 |
| Jan 9, 2026 | 745.00 | 766.00 | 741.00 | 759.00 | 759.00 | 1.88% | 140,142 |
| Jan 8, 2026 | 739.00 | 779.00 | 675.00 | 745.00 | 745.00 | 0.81% | 375,495 |
| Jan 7, 2026 | 750.00 | 750.00 | 735.00 | 739.00 | 739.00 | -0.67% | 119,270 |
| Jan 6, 2026 | 745.00 | 758.00 | 739.00 | 744.00 | 744.00 | -0.13% | 80,599 |
| Jan 5, 2026 | 746.00 | 770.00 | 740.00 | 745.00 | 745.00 | -0.13% | 204,429 |
| Jan 2, 2026 | 771.00 | 771.00 | 740.00 | 746.00 | 746.00 | -2.61% | 241,673 |
| Dec 30, 2025 | 774.00 | 774.00 | 760.00 | 766.00 | 766.00 | -0.52% | 78,689 |
| Dec 29, 2025 | 772.00 | 776.00 | 760.00 | 770.00 | 770.00 | -0.26% | 198,365 |
| Dec 26, 2025 | 777.00 | 777.00 | 765.00 | 772.00 | 772.00 | -0.13% | 128,335 |
| Dec 24, 2025 | 781.00 | 797.00 | 765.00 | 773.00 | 773.00 | -0.90% | 174,842 |
| Dec 23, 2025 | 796.00 | 800.00 | 780.00 | 780.00 | 780.00 | -1.52% | 127,778 |
| Dec 22, 2025 | 786.00 | 797.00 | 786.00 | 792.00 | 792.00 | 0.13% | 126,843 |
| Dec 19, 2025 | 790.00 | 810.00 | 785.00 | 791.00 | 791.00 | 0.25% | 100,173 |
| Dec 18, 2025 | 802.00 | 802.00 | 789.00 | 789.00 | 789.00 | -1.62% | 83,327 |
| Dec 17, 2025 | 805.00 | 818.00 | 800.00 | 802.00 | 802.00 | -0.99% | 111,148 |
| Dec 16, 2025 | 821.00 | 821.00 | 803.00 | 810.00 | 810.00 | -1.34% | 120,752 |
| Dec 15, 2025 | 840.00 | 840.00 | 820.00 | 821.00 | 821.00 | -1.68% | 94,157 |
| Dec 12, 2025 | 823.00 | 840.00 | 823.00 | 835.00 | 835.00 | -0.12% | 97,430 |
| Dec 11, 2025 | 828.00 | 838.00 | 820.00 | 836.00 | 836.00 | 0.97% | 136,799 |
| Dec 10, 2025 | 817.00 | 835.00 | 812.00 | 828.00 | 828.00 | 0.98% | 75,924 |
| Dec 9, 2025 | 811.00 | 823.00 | 805.00 | 820.00 | 820.00 | 0.61% | 67,842 |
| Dec 8, 2025 | 825.00 | 830.00 | 813.00 | 815.00 | 815.00 | -1.33% | 127,472 |
| Dec 5, 2025 | 815.00 | 838.00 | 805.00 | 826.00 | 826.00 | 1.85% | 144,953 |
| Dec 4, 2025 | 819.00 | 820.00 | 810.00 | 811.00 | 811.00 | -0.73% | 54,793 |
| Dec 3, 2025 | 827.00 | 827.00 | 809.00 | 817.00 | 817.00 | 0.12% | 67,222 |
| Dec 2, 2025 | 807.00 | 820.00 | 806.00 | 816.00 | 816.00 | 1.12% | 93,229 |
| Dec 1, 2025 | 810.00 | 819.00 | 807.00 | 807.00 | 807.00 | -0.37% | 182,352 |
| Nov 28, 2025 | 802.00 | 814.00 | 800.00 | 810.00 | 810.00 | 0.25% | 100,141 |
| Nov 27, 2025 | 804.00 | 822.00 | 804.00 | 808.00 | 808.00 | 0.50% | 164,771 |
| Nov 26, 2025 | 800.00 | 816.00 | 792.00 | 804.00 | 804.00 | 0.37% | 205,333 |
| Nov 25, 2025 | 803.00 | 819.00 | 795.00 | 801.00 | 801.00 | - | 96,039 |
| Nov 24, 2025 | 800.00 | 812.00 | 800.00 | 801.00 | 801.00 | -0.50% | 109,620 |
| Nov 21, 2025 | 815.00 | 819.00 | 799.00 | 805.00 | 805.00 | -2.78% | 156,357 |
| Nov 20, 2025 | 831.00 | 845.00 | 820.00 | 828.00 | 828.00 | -0.36% | 107,965 |
| Nov 19, 2025 | 837.00 | 844.00 | 812.00 | 831.00 | 831.00 | -0.95% | 125,243 |
| Nov 18, 2025 | 841.00 | 846.00 | 810.00 | 839.00 | 839.00 | -0.36% | 159,693 |
| Nov 17, 2025 | 834.00 | 893.00 | 806.00 | 842.00 | 842.00 | 1.57% | 500,578 |
| Nov 14, 2025 | 840.00 | 840.00 | 812.00 | 829.00 | 829.00 | -1.78% | 182,831 |
| Nov 13, 2025 | 853.00 | 854.00 | 835.00 | 844.00 | 844.00 | - | 90,261 |
| Nov 12, 2025 | 837.00 | 846.00 | 811.00 | 844.00 | 844.00 | 2.18% | 157,120 |
| Nov 11, 2025 | 830.00 | 844.00 | 816.00 | 826.00 | 826.00 | -0.48% | 79,595 |
| Nov 10, 2025 | 814.00 | 840.00 | 806.00 | 830.00 | 830.00 | 1.97% | 112,723 |
| Nov 7, 2025 | 808.00 | 820.00 | 797.00 | 814.00 | 814.00 | -0.61% | 318,076 |
| Nov 6, 2025 | 803.00 | 828.00 | 803.00 | 819.00 | 819.00 | 1.49% | 127,479 |
| Nov 5, 2025 | 816.00 | 823.00 | 790.00 | 807.00 | 807.00 | -1.22% | 306,853 |
| Nov 4, 2025 | 822.00 | 828.00 | 805.00 | 817.00 | 817.00 | -0.61% | 118,642 |
| Nov 3, 2025 | 835.00 | 835.00 | 817.00 | 822.00 | 822.00 | -1.20% | 160,429 |
| Oct 31, 2025 | 831.00 | 839.00 | 820.00 | 832.00 | 832.00 | 0.12% | 122,734 |
| Oct 30, 2025 | 855.00 | 857.00 | 825.00 | 831.00 | 831.00 | -2.92% | 325,591 |
| Oct 29, 2025 | 868.00 | 886.00 | 852.00 | 856.00 | 856.00 | -1.38% | 175,856 |
| Oct 28, 2025 | 877.00 | 884.00 | 862.00 | 868.00 | 868.00 | -0.91% | 244,436 |
| Oct 27, 2025 | 880.00 | 898.00 | 871.00 | 876.00 | 876.00 | -0.45% | 212,998 |
| Oct 24, 2025 | 885.00 | 895.00 | 865.00 | 880.00 | 880.00 | -0.56% | 365,239 |
| Oct 23, 2025 | 881.00 | 917.00 | 869.00 | 885.00 | 885.00 | 0.45% | 519,319 |
| Oct 22, 2025 | 880.00 | 887.00 | 868.00 | 881.00 | 881.00 | - | 290,526 |
| Oct 21, 2025 | 881.00 | 892.00 | 876.00 | 881.00 | 881.00 | 0.11% | 369,223 |
| Oct 20, 2025 | 883.00 | 899.00 | 874.00 | 880.00 | 880.00 | -0.34% | 233,679 |
| Oct 17, 2025 | 900.00 | 910.00 | 881.00 | 883.00 | 883.00 | -2.75% | 459,207 |
| Oct 16, 2025 | 925.00 | 928.00 | 905.00 | 908.00 | 908.00 | -1.63% | 425,031 |
| Oct 15, 2025 | 948.00 | 964.00 | 910.00 | 923.00 | 923.00 | -4.05% | 827,795 |
| Oct 14, 2025 | 952.00 | 1,044.00 | 927.00 | 962.00 | 962.00 | 3.78% | 6,112,615 |
| Oct 13, 2025 | 920.00 | 940.00 | 910.00 | 927.00 | 927.00 | -1.80% | 245,383 |
| Oct 10, 2025 | 926.00 | 975.00 | 920.00 | 944.00 | 944.00 | 2.28% | 478,741 |
| Oct 2, 2025 | 927.00 | 928.00 | 910.00 | 923.00 | 923.00 | 0.65% | 246,958 |