Finemedix Co., Ltd. (KOSDAQ:387570)
South Korea
· Delayed Price · Currency is KRW 6,680.00
+130.00 (1.98%)
At close: Mar 6, 2026
Finemedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,550.00 | 6,730.00 | 6,360.00 | 6,680.00 | 6,680.00 | 1.98% | 7,687 |
| Mar 5, 2026 | 6,060.00 | 6,680.00 | 6,060.00 | 6,550.00 | 6,550.00 | 8.26% | 15,502 |
| Mar 4, 2026 | 6,290.00 | 6,300.00 | 5,600.00 | 6,050.00 | 6,050.00 | -5.32% | 33,232 |
| Mar 3, 2026 | 6,270.00 | 6,680.00 | 6,270.00 | 6,390.00 | 6,390.00 | -0.93% | 29,224 |
| Feb 27, 2026 | 6,570.00 | 6,590.00 | 6,280.00 | 6,450.00 | 6,450.00 | -1.83% | 31,485 |
| Feb 26, 2026 | 6,870.00 | 6,870.00 | 6,400.00 | 6,570.00 | 6,570.00 | -4.09% | 64,242 |
| Feb 25, 2026 | 7,000.00 | 7,010.00 | 6,660.00 | 6,850.00 | 6,850.00 | -2.00% | 50,533 |
| Feb 24, 2026 | 7,130.00 | 7,130.00 | 6,910.00 | 6,990.00 | 6,990.00 | -1.96% | 32,833 |
| Feb 23, 2026 | 7,100.00 | 7,420.00 | 7,080.00 | 7,130.00 | 7,130.00 | 0.14% | 16,673 |
| Feb 20, 2026 | 7,270.00 | 7,300.00 | 7,110.00 | 7,120.00 | 7,120.00 | -2.33% | 17,966 |
| Feb 19, 2026 | 7,300.00 | 7,300.00 | 7,160.00 | 7,290.00 | 7,290.00 | -0.14% | 12,672 |
| Feb 13, 2026 | 7,500.00 | 7,500.00 | 7,270.00 | 7,300.00 | 7,300.00 | -2.67% | 9,656 |
| Feb 12, 2026 | 7,520.00 | 7,530.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 18,961 |
| Feb 11, 2026 | 7,690.00 | 7,690.00 | 7,380.00 | 7,600.00 | 7,600.00 | -0.39% | 14,491 |
| Feb 10, 2026 | 7,380.00 | 7,900.00 | 7,380.00 | 7,630.00 | 7,630.00 | 6.12% | 95,306 |
| Feb 9, 2026 | 7,100.00 | 7,270.00 | 7,100.00 | 7,190.00 | 7,190.00 | 1.27% | 7,791 |
| Feb 6, 2026 | 7,120.00 | 7,160.00 | 6,880.00 | 7,100.00 | 7,100.00 | -0.84% | 21,193 |
| Feb 5, 2026 | 7,270.00 | 7,270.00 | 7,120.00 | 7,160.00 | 7,160.00 | -1.51% | 13,691 |
| Feb 4, 2026 | 7,290.00 | 7,300.00 | 7,210.00 | 7,270.00 | 7,270.00 | -0.41% | 10,595 |
| Feb 3, 2026 | 7,250.00 | 7,340.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.69% | 21,104 |
| Feb 2, 2026 | 7,390.00 | 7,390.00 | 7,250.00 | 7,250.00 | 7,250.00 | -1.63% | 24,175 |
| Jan 30, 2026 | 7,390.00 | 7,390.00 | 7,260.00 | 7,370.00 | 7,370.00 | -0.27% | 12,407 |
| Jan 29, 2026 | 7,300.00 | 7,470.00 | 7,300.00 | 7,390.00 | 7,390.00 | 1.23% | 11,952 |
| Jan 28, 2026 | 7,380.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | -0.68% | 12,863 |
| Jan 27, 2026 | 7,440.00 | 7,440.00 | 7,320.00 | 7,350.00 | 7,350.00 | -1.34% | 18,973 |
| Jan 26, 2026 | 7,380.00 | 7,450.00 | 7,380.00 | 7,450.00 | 7,450.00 | 0.54% | 13,617 |
| Jan 23, 2026 | 7,420.00 | 7,420.00 | 7,250.00 | 7,410.00 | 7,410.00 | - | 13,643 |
| Jan 22, 2026 | 7,410.00 | 7,490.00 | 7,230.00 | 7,410.00 | 7,410.00 | - | 11,441 |
| Jan 21, 2026 | 7,360.00 | 7,420.00 | 7,210.00 | 7,410.00 | 7,410.00 | -0.13% | 18,005 |
| Jan 20, 2026 | 7,310.00 | 7,430.00 | 7,220.00 | 7,420.00 | 7,420.00 | 1.64% | 9,718 |
| Jan 19, 2026 | 7,300.00 | 7,310.00 | 7,160.00 | 7,300.00 | 7,300.00 | -0.14% | 15,258 |
| Jan 16, 2026 | 7,460.00 | 7,500.00 | 7,290.00 | 7,310.00 | 7,310.00 | -1.88% | 23,051 |
| Jan 15, 2026 | 7,400.00 | 7,470.00 | 7,260.00 | 7,450.00 | 7,450.00 | 0.68% | 20,823 |
| Jan 14, 2026 | 7,750.00 | 7,750.00 | 7,400.00 | 7,400.00 | 7,400.00 | -4.52% | 28,538 |
| Jan 13, 2026 | 8,050.00 | 8,050.00 | 7,680.00 | 7,750.00 | 7,750.00 | -3.73% | 20,192 |
| Jan 12, 2026 | 7,940.00 | 8,100.00 | 7,880.00 | 8,050.00 | 8,050.00 | 1.39% | 6,268 |
| Jan 9, 2026 | 8,030.00 | 8,250.00 | 7,810.00 | 7,940.00 | 7,940.00 | -1.24% | 16,203 |
| Jan 8, 2026 | 8,040.00 | 8,090.00 | 7,920.00 | 8,040.00 | 8,040.00 | 0.12% | 10,783 |
| Jan 7, 2026 | 8,030.00 | 8,100.00 | 7,950.00 | 8,030.00 | 8,030.00 | 0.50% | 17,236 |
| Jan 6, 2026 | 7,850.00 | 8,040.00 | 7,830.00 | 7,990.00 | 7,990.00 | 1.78% | 7,179 |
| Jan 5, 2026 | 7,660.00 | 7,900.00 | 7,600.00 | 7,850.00 | 7,850.00 | 2.61% | 16,192 |
| Jan 2, 2026 | 7,500.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 2.00% | 8,041 |
| Dec 30, 2025 | 7,700.00 | 7,770.00 | 7,350.00 | 7,500.00 | 7,500.00 | -3.60% | 54,281 |
| Dec 29, 2025 | 7,700.00 | 7,930.00 | 7,450.00 | 7,780.00 | 7,780.00 | 1.04% | 48,920 |
| Dec 26, 2025 | 7,770.00 | 7,980.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.53% | 9,382 |
| Dec 24, 2025 | 7,810.00 | 7,970.00 | 7,760.00 | 7,820.00 | 7,820.00 | 0.26% | 14,482 |
| Dec 23, 2025 | 7,880.00 | 7,890.00 | 7,700.00 | 7,800.00 | 7,800.00 | -0.89% | 47,949 |
| Dec 22, 2025 | 8,000.00 | 8,070.00 | 7,830.00 | 7,870.00 | 7,870.00 | -1.38% | 19,548 |
| Dec 19, 2025 | 8,050.00 | 8,220.00 | 7,730.00 | 7,980.00 | 7,980.00 | 1.92% | 25,607 |
| Dec 18, 2025 | 7,930.00 | 7,930.00 | 7,640.00 | 7,830.00 | 7,830.00 | -0.25% | 21,358 |
| Dec 17, 2025 | 7,880.00 | 8,000.00 | 7,800.00 | 7,850.00 | 7,850.00 | -0.88% | 15,443 |
| Dec 16, 2025 | 8,150.00 | 8,150.00 | 7,770.00 | 7,920.00 | 7,920.00 | -3.06% | 20,673 |
| Dec 15, 2025 | 7,820.00 | 8,250.00 | 7,520.00 | 8,170.00 | 8,170.00 | 4.08% | 13,196 |
| Dec 12, 2025 | 8,100.00 | 8,400.00 | 7,840.00 | 7,850.00 | 7,850.00 | -3.68% | 27,979 |
| Dec 11, 2025 | 8,090.00 | 8,340.00 | 8,010.00 | 8,150.00 | 8,150.00 | 0.74% | 13,774 |
| Dec 10, 2025 | 8,230.00 | 8,340.00 | 8,030.00 | 8,090.00 | 8,090.00 | -1.70% | 24,337 |
| Dec 9, 2025 | 8,460.00 | 8,460.00 | 8,200.00 | 8,230.00 | 8,230.00 | -1.56% | 9,829 |
| Dec 8, 2025 | 8,410.00 | 8,430.00 | 8,270.00 | 8,360.00 | 8,360.00 | -0.59% | 13,759 |
| Dec 5, 2025 | 8,700.00 | 8,740.00 | 8,250.00 | 8,410.00 | 8,410.00 | -2.21% | 37,209 |
| Dec 4, 2025 | 8,420.00 | 8,650.00 | 8,400.00 | 8,600.00 | 8,600.00 | 2.14% | 45,428 |
| Dec 3, 2025 | 8,290.00 | 8,570.00 | 8,270.00 | 8,420.00 | 8,420.00 | 0.60% | 21,781 |
| Dec 2, 2025 | 8,200.00 | 8,470.00 | 8,080.00 | 8,370.00 | 8,370.00 | 1.45% | 29,843 |
| Dec 1, 2025 | 8,200.00 | 8,320.00 | 8,040.00 | 8,250.00 | 8,250.00 | 1.48% | 25,905 |
| Nov 28, 2025 | 7,540.00 | 8,170.00 | 7,540.00 | 8,130.00 | 8,130.00 | 8.11% | 53,402 |
| Nov 27, 2025 | 7,570.00 | 7,680.00 | 7,450.00 | 7,520.00 | 7,520.00 | 0.27% | 12,563 |
| Nov 26, 2025 | 7,330.00 | 7,540.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.90% | 27,992 |
| Nov 25, 2025 | 7,340.00 | 7,360.00 | 7,120.00 | 7,360.00 | 7,360.00 | 0.27% | 24,539 |
| Nov 24, 2025 | 7,470.00 | 7,470.00 | 7,260.00 | 7,340.00 | 7,340.00 | -2.00% | 25,275 |
| Nov 21, 2025 | 7,440.00 | 7,540.00 | 7,220.00 | 7,490.00 | 7,490.00 | - | 14,564 |
| Nov 20, 2025 | 7,480.00 | 7,650.00 | 7,300.00 | 7,490.00 | 7,490.00 | 0.13% | 21,199 |
| Nov 19, 2025 | 7,450.00 | 7,510.00 | 7,290.00 | 7,480.00 | 7,480.00 | -1.32% | 17,303 |
| Nov 18, 2025 | 7,760.00 | 7,760.00 | 7,350.00 | 7,580.00 | 7,580.00 | -2.32% | 22,841 |
| Nov 17, 2025 | 8,000.00 | 8,010.00 | 7,600.00 | 7,760.00 | 7,760.00 | -3.36% | 31,410 |
| Nov 14, 2025 | 7,920.00 | 8,350.00 | 7,750.00 | 8,030.00 | 8,030.00 | 1.01% | 81,212 |
| Nov 13, 2025 | 7,620.00 | 7,950.00 | 7,550.00 | 7,950.00 | 7,950.00 | 4.33% | 35,690 |
| Nov 12, 2025 | 7,440.00 | 7,640.00 | 7,390.00 | 7,620.00 | 7,620.00 | 2.42% | 19,697 |
| Nov 11, 2025 | 7,400.00 | 7,480.00 | 7,290.00 | 7,440.00 | 7,440.00 | 0.13% | 11,767 |
| Nov 10, 2025 | 7,500.00 | 7,550.00 | 7,340.00 | 7,430.00 | 7,430.00 | 1.23% | 13,567 |
| Nov 7, 2025 | 7,490.00 | 7,490.00 | 7,200.00 | 7,340.00 | 7,340.00 | -2.52% | 25,723 |
| Nov 6, 2025 | 7,510.00 | 7,880.00 | 7,300.00 | 7,530.00 | 7,530.00 | - | 47,816 |
| Nov 5, 2025 | 7,750.00 | 7,750.00 | 7,140.00 | 7,530.00 | 7,530.00 | -2.84% | 78,901 |
| Nov 4, 2025 | 7,800.00 | 7,800.00 | 7,660.00 | 7,750.00 | 7,750.00 | -0.64% | 22,622 |
| Nov 3, 2025 | 7,760.00 | 7,930.00 | 7,730.00 | 7,800.00 | 7,800.00 | -0.13% | 47,891 |
| Oct 31, 2025 | 7,850.00 | 7,920.00 | 7,700.00 | 7,810.00 | 7,810.00 | 0.13% | 27,135 |
| Oct 30, 2025 | 8,030.00 | 8,270.00 | 7,620.00 | 7,800.00 | 7,800.00 | -3.35% | 59,822 |
| Oct 29, 2025 | 8,280.00 | 8,280.00 | 7,930.00 | 8,070.00 | 8,070.00 | -2.18% | 54,920 |
| Oct 28, 2025 | 8,220.00 | 8,360.00 | 8,010.00 | 8,250.00 | 8,250.00 | - | 39,091 |
| Oct 27, 2025 | 8,170.00 | 8,290.00 | 8,030.00 | 8,250.00 | 8,250.00 | 0.61% | 34,764 |
| Oct 24, 2025 | 8,240.00 | 8,290.00 | 7,970.00 | 8,200.00 | 8,200.00 | 0.24% | 34,131 |
| Oct 23, 2025 | 8,190.00 | 8,280.00 | 8,050.00 | 8,180.00 | 8,180.00 | -0.12% | 16,360 |
| Oct 22, 2025 | 8,190.00 | 8,190.00 | 7,950.00 | 8,190.00 | 8,190.00 | 0.99% | 19,473 |
| Oct 21, 2025 | 8,240.00 | 8,250.00 | 8,080.00 | 8,110.00 | 8,110.00 | -1.58% | 26,929 |
| Oct 20, 2025 | 8,310.00 | 8,650.00 | 8,150.00 | 8,240.00 | 8,240.00 | -1.32% | 25,111 |
| Oct 17, 2025 | 8,380.00 | 8,640.00 | 8,140.00 | 8,350.00 | 8,350.00 | -0.36% | 46,180 |
| Oct 16, 2025 | 8,390.00 | 8,460.00 | 8,250.00 | 8,380.00 | 8,380.00 | - | 29,808 |
| Oct 15, 2025 | 8,310.00 | 8,390.00 | 8,140.00 | 8,380.00 | 8,380.00 | 1.21% | 22,966 |
| Oct 14, 2025 | 8,170.00 | 8,320.00 | 8,100.00 | 8,280.00 | 8,280.00 | 1.35% | 42,018 |
| Oct 13, 2025 | 8,270.00 | 8,380.00 | 8,050.00 | 8,170.00 | 8,170.00 | -1.33% | 30,838 |
| Oct 10, 2025 | 8,290.00 | 8,360.00 | 8,160.00 | 8,280.00 | 8,280.00 | -0.36% | 36,242 |
| Oct 2, 2025 | 8,600.00 | 8,690.00 | 8,270.00 | 8,310.00 | 8,310.00 | -3.26% | 64,797 |