Skip to main content
Finetek Co., Ltd. (KOSDAQ:131760)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,180.00
-430.00 (-7.66%)
At close: Apr 28, 2026

Finetek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,755.005,960.005,180.005,180.005,180.00-7.66%3,764,932
Apr 27, 20265,975.006,120.005,500.005,610.005,610.00-12.34%3,907,050
Apr 24, 20267,725.007,755.006,400.006,400.006,400.00-23.49%6,336,926
Apr 23, 20269,275.009,750.007,150.008,365.008,365.00-17.99%13,107,850
Apr 21, 202610,200.0010,200.009,185.0010,200.0010,200.0029.69%15,059,274
Apr 20, 20267,265.007,865.006,980.007,865.007,865.0030.00%1,099,182
Apr 17, 20267,000.007,000.005,390.006,050.006,050.0012.35%17,652,508
Apr 16, 20265,025.005,385.005,025.005,385.005,385.0029.92%1,284,932
Apr 15, 20263,480.004,145.003,310.004,145.004,145.0029.94%2,878,794
Apr 14, 20263,160.003,220.003,130.003,190.003,190.001.43%48,371
Apr 13, 20263,135.003,225.003,090.003,145.003,145.000.32%21,101
Apr 10, 20263,095.003,235.003,095.003,135.003,135.000.64%31,767
Apr 9, 20263,160.003,190.003,050.003,115.003,115.00-1.58%61,565
Apr 8, 20263,150.003,265.003,095.003,165.003,165.00-30,125
Apr 7, 20263,050.003,180.003,000.003,165.003,165.003.77%33,731
Apr 6, 20263,150.003,160.002,980.003,050.003,050.00-0.33%23,407
Apr 3, 20262,980.003,100.002,975.003,060.003,060.003.55%15,230
Apr 2, 20263,185.003,230.002,955.002,955.002,955.00-7.22%55,039
Apr 1, 20263,140.003,285.003,055.003,185.003,185.001.59%33,717
Mar 31, 20263,275.003,275.003,130.003,135.003,135.00-4.42%14,012
Mar 30, 20263,290.003,310.003,170.003,280.003,280.00-1.35%16,283
Mar 27, 20263,270.003,325.003,185.003,325.003,325.001.37%15,761
Mar 26, 20263,365.003,380.003,265.003,280.003,280.00-1.94%30,972
Mar 25, 20263,330.003,430.003,230.003,345.003,345.000.60%41,675
Mar 24, 20263,170.003,475.003,110.003,325.003,325.005.22%128,228
Mar 23, 20263,170.003,220.003,000.003,160.003,160.00-0.32%28,436
Mar 20, 20263,225.003,250.003,170.003,170.003,170.00-1.71%40,872
Mar 19, 20263,155.003,280.003,155.003,225.003,225.00-2.27%53,600
Mar 18, 20263,300.003,335.003,250.003,300.003,300.00-0.15%39,653
Mar 17, 20263,305.003,325.003,250.003,305.003,305.00-16,181
Mar 16, 20263,345.003,355.003,280.003,305.003,305.00-2.07%23,088
Mar 13, 20263,425.003,425.003,290.003,375.003,375.00-2.03%28,614
Mar 12, 20263,370.003,445.003,295.003,445.003,445.001.92%15,202
Mar 11, 20263,490.003,490.003,310.003,380.003,380.00-1.74%25,495
Mar 10, 20263,300.003,465.003,240.003,440.003,440.006.50%47,824
Mar 9, 20263,380.003,615.003,155.003,230.003,230.00-5.97%94,372
Mar 6, 20263,370.003,435.003,210.003,435.003,435.002.38%50,294
Mar 5, 20263,210.003,455.003,210.003,355.003,355.003.87%38,013
Mar 4, 20263,445.003,475.003,050.003,230.003,230.00-7.05%72,646
Mar 3, 20263,615.003,815.003,410.003,475.003,475.00-4.92%108,378
Feb 27, 20263,700.003,700.003,550.003,655.003,655.00-0.81%30,651
Feb 26, 20263,710.003,830.003,580.003,685.003,685.00-0.67%78,238
Feb 25, 20263,605.003,775.003,515.003,710.003,710.001.64%108,114
Feb 24, 20263,305.003,750.003,305.003,650.003,650.0010.61%213,962
Feb 23, 20263,185.003,325.003,005.003,300.003,300.004.43%137,470
Feb 20, 20263,350.003,350.002,780.003,160.003,160.00-5.67%580,868
Feb 19, 20263,730.003,730.003,340.003,350.003,350.00-10.31%220,340
Feb 13, 20263,870.003,905.003,500.003,735.003,735.00-4.72%96,984
Feb 12, 20263,795.004,000.003,755.003,920.003,920.003.16%102,039
Feb 11, 20263,850.003,850.003,740.003,800.003,800.00-0.52%32,142
Feb 10, 20263,845.003,900.003,760.003,820.003,820.00-0.65%32,774
Feb 9, 20263,840.003,935.003,770.003,845.003,845.000.13%27,821
Feb 6, 20263,840.004,000.003,685.003,840.003,840.00-0.39%37,855
Feb 5, 20263,890.003,900.003,805.003,855.003,855.00-0.77%32,023
Feb 4, 20263,930.003,930.003,800.003,885.003,885.00-0.26%29,247
Feb 3, 20263,835.003,905.003,745.003,895.003,895.001.70%36,657
Feb 2, 20263,920.003,960.003,825.003,830.003,830.00-3.89%43,994
Jan 30, 20264,020.004,050.003,920.003,985.003,985.00-0.99%38,194
Jan 29, 20263,895.004,075.003,840.004,025.004,025.003.34%42,690
Jan 28, 20263,920.003,970.003,875.003,895.003,895.00-0.64%29,520
Jan 27, 20263,900.003,995.003,815.003,920.003,920.000.13%29,826
Jan 26, 20263,760.004,000.003,715.003,915.003,915.004.12%87,949
Jan 23, 20263,800.003,800.003,705.003,760.003,760.000.13%33,217
Jan 22, 20263,750.003,790.003,505.003,755.003,755.001.90%93,232
Jan 21, 20263,685.003,700.003,635.003,685.003,685.00-21,126
Jan 20, 20263,700.003,725.003,630.003,685.003,685.000.68%32,212
Jan 19, 20263,675.003,700.003,650.003,660.003,660.00-1.08%24,362
Jan 16, 20263,700.003,705.003,665.003,700.003,700.000.14%30,284
Jan 15, 20263,700.003,795.003,670.003,695.003,695.00-0.67%31,346
Jan 14, 20263,685.003,760.003,685.003,720.003,720.00-1.20%15,713
Jan 13, 20263,765.003,890.003,710.003,765.003,765.00-31,109
Jan 12, 20263,760.003,860.003,735.003,765.003,765.00-0.79%20,242
Jan 9, 20263,725.003,830.003,705.003,795.003,795.001.88%28,128
Jan 8, 20263,695.003,895.003,375.003,725.003,725.000.81%75,192
Jan 7, 20263,750.003,750.003,675.003,695.003,695.00-0.67%23,854
Jan 6, 20263,725.003,790.003,695.003,720.003,720.00-0.13%16,198
Jan 5, 20263,730.003,850.003,700.003,725.003,725.00-0.13%40,885
Jan 2, 20263,855.003,855.003,700.003,730.003,730.00-2.61%48,334
Dec 30, 20253,870.003,870.003,800.003,830.003,830.00-0.52%15,739
Dec 29, 20253,860.003,880.003,800.003,850.003,850.00-0.26%39,673
Dec 26, 20253,885.003,885.003,825.003,860.003,860.00-0.13%25,677
Dec 24, 20253,905.003,985.003,825.003,865.003,865.00-0.90%34,968
Dec 23, 20253,980.004,000.003,900.003,900.003,900.00-1.52%25,695
Dec 22, 20253,930.003,985.003,930.003,960.003,960.000.13%25,368
Dec 19, 20253,950.004,050.003,925.003,955.003,955.000.25%20,034
Dec 18, 20254,010.004,010.003,945.003,945.003,945.00-1.62%16,798
Dec 17, 20254,025.004,090.004,000.004,010.004,010.00-0.99%22,229
Dec 16, 20254,105.004,105.004,015.004,050.004,050.00-1.34%24,150
Dec 15, 20254,200.004,200.004,100.004,105.004,105.00-1.68%18,831
Dec 12, 20254,115.004,200.004,115.004,175.004,175.00-0.12%19,686
Dec 11, 20254,140.004,190.004,100.004,180.004,180.000.97%27,359
Dec 10, 20254,085.004,175.004,060.004,140.004,140.000.98%15,184
Dec 9, 20254,055.004,115.004,025.004,100.004,100.000.61%13,568
Dec 8, 20254,125.004,150.004,065.004,075.004,075.00-1.33%25,494
Dec 5, 20254,075.004,190.004,025.004,130.004,130.001.85%29,311
Dec 4, 20254,095.004,100.004,050.004,055.004,055.00-0.73%10,958
Dec 3, 20254,135.004,135.004,045.004,085.004,085.000.12%13,455
Dec 2, 20254,035.004,100.004,030.004,080.004,080.001.12%18,666
Dec 1, 20254,050.004,095.004,035.004,035.004,035.00-0.37%36,470
Nov 28, 20254,010.004,070.004,000.004,050.004,050.000.25%20,028