Finemedix Co., Ltd. (KOSDAQ:387570)
South Korea
· Delayed Price · Currency is KRW 8,410.00
-190.00 (-2.21%)
At close: Dec 5, 2025
Finemedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 8,550.00 | 8,750.00 | 8,450.00 | 8,590.00 | 8,590.00 | 0.47% | 33,072 |
| Sep 30, 2025 | 8,600.00 | 8,920.00 | 8,430.00 | 8,550.00 | 8,550.00 | -0.58% | 63,038 |
| Sep 29, 2025 | 9,130.00 | 9,190.00 | 8,470.00 | 8,600.00 | 8,600.00 | -4.97% | 95,745 |
| Sep 26, 2025 | 9,180.00 | 9,300.00 | 8,900.00 | 9,050.00 | 9,050.00 | -1.63% | 111,071 |
| Sep 25, 2025 | 8,610.00 | 9,530.00 | 8,600.00 | 9,200.00 | 9,200.00 | 5.50% | 504,330 |
| Sep 24, 2025 | 8,150.00 | 9,200.00 | 8,020.00 | 8,720.00 | 8,720.00 | 6.99% | 980,396 |
| Sep 23, 2025 | 8,220.00 | 8,250.00 | 8,080.00 | 8,150.00 | 8,150.00 | -0.61% | 22,338 |
| Sep 22, 2025 | 8,170.00 | 8,300.00 | 8,120.00 | 8,200.00 | 8,200.00 | - | 25,424 |
| Sep 19, 2025 | 8,150.00 | 8,270.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.36% | 31,473 |
| Sep 18, 2025 | 8,140.00 | 8,300.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.98% | 30,027 |
| Sep 17, 2025 | 8,110.00 | 8,300.00 | 8,020.00 | 8,150.00 | 8,150.00 | 0.49% | 43,884 |
| Sep 16, 2025 | 8,170.00 | 8,270.00 | 8,050.00 | 8,110.00 | 8,110.00 | -1.58% | 52,702 |
| Sep 15, 2025 | 8,370.00 | 8,370.00 | 8,110.00 | 8,240.00 | 8,240.00 | -1.08% | 41,429 |
| Sep 12, 2025 | 8,440.00 | 8,890.00 | 8,180.00 | 8,330.00 | 8,330.00 | 0.85% | 210,486 |
| Sep 11, 2025 | 8,250.00 | 8,340.00 | 8,110.00 | 8,260.00 | 8,260.00 | - | 52,667 |
| Sep 10, 2025 | 8,050.00 | 8,310.00 | 7,990.00 | 8,260.00 | 8,260.00 | 2.61% | 64,520 |
| Sep 9, 2025 | 8,070.00 | 8,200.00 | 7,980.00 | 8,050.00 | 8,050.00 | 0.12% | 76,249 |
| Sep 8, 2025 | 8,120.00 | 8,280.00 | 7,990.00 | 8,040.00 | 8,040.00 | -1.23% | 104,001 |
| Sep 5, 2025 | 7,910.00 | 8,370.00 | 7,850.00 | 8,140.00 | 8,140.00 | 2.91% | 151,859 |
| Sep 4, 2025 | 7,770.00 | 7,950.00 | 7,700.00 | 7,910.00 | 7,910.00 | 2.46% | 114,006 |
| Sep 3, 2025 | 7,910.00 | 7,960.00 | 7,550.00 | 7,720.00 | 7,720.00 | -1.91% | 202,052 |
| Sep 2, 2025 | 8,100.00 | 9,200.00 | 7,780.00 | 7,870.00 | 7,870.00 | 5.64% | 3,394,345 |
| Sep 1, 2025 | 7,630.00 | 7,680.00 | 7,350.00 | 7,450.00 | 7,450.00 | -2.74% | 54,490 |
| Aug 29, 2025 | 7,740.00 | 7,920.00 | 7,530.00 | 7,660.00 | 7,660.00 | -0.91% | 29,210 |
| Aug 28, 2025 | 7,820.00 | 7,970.00 | 7,730.00 | 7,730.00 | 7,730.00 | -3.01% | 34,057 |
| Aug 27, 2025 | 8,010.00 | 8,130.00 | 7,940.00 | 7,970.00 | 7,970.00 | -1.85% | 45,015 |
| Aug 26, 2025 | 8,000.00 | 8,250.00 | 7,920.00 | 8,120.00 | 8,120.00 | - | 72,827 |
| Aug 25, 2025 | 7,700.00 | 8,710.00 | 7,620.00 | 8,120.00 | 8,120.00 | 5.45% | 630,004 |
| Aug 22, 2025 | 7,340.00 | 7,890.00 | 7,340.00 | 7,700.00 | 7,700.00 | 4.34% | 48,662 |
| Aug 21, 2025 | 7,430.00 | 7,550.00 | 7,360.00 | 7,380.00 | 7,380.00 | -0.67% | 22,381 |
| Aug 20, 2025 | 7,620.00 | 7,690.00 | 7,380.00 | 7,430.00 | 7,430.00 | -3.13% | 52,762 |
| Aug 19, 2025 | 7,690.00 | 7,750.00 | 7,560.00 | 7,670.00 | 7,670.00 | -0.52% | 21,985 |
| Aug 18, 2025 | 7,910.00 | 7,910.00 | 7,690.00 | 7,710.00 | 7,710.00 | -2.65% | 35,663 |
| Aug 14, 2025 | 8,110.00 | 8,110.00 | 7,820.00 | 7,920.00 | 7,920.00 | -1.49% | 54,914 |
| Aug 13, 2025 | 7,790.00 | 8,200.00 | 7,790.00 | 8,040.00 | 8,040.00 | 3.21% | 115,347 |
| Aug 12, 2025 | 7,750.00 | 7,900.00 | 7,710.00 | 7,790.00 | 7,790.00 | - | 20,575 |
| Aug 11, 2025 | 7,880.00 | 7,930.00 | 7,780.00 | 7,790.00 | 7,790.00 | -1.14% | 23,972 |
| Aug 8, 2025 | 7,880.00 | 7,950.00 | 7,710.00 | 7,880.00 | 7,880.00 | 1.42% | 54,052 |
| Aug 7, 2025 | 7,630.00 | 8,080.00 | 7,630.00 | 7,770.00 | 7,770.00 | 1.44% | 149,668 |
| Aug 6, 2025 | 7,570.00 | 7,680.00 | 7,490.00 | 7,660.00 | 7,660.00 | 1.19% | 18,596 |
| Aug 5, 2025 | 7,570.00 | 7,760.00 | 7,470.00 | 7,570.00 | 7,570.00 | 0.40% | 26,110 |
| Aug 4, 2025 | 7,480.00 | 7,620.00 | 7,410.00 | 7,540.00 | 7,540.00 | 1.62% | 30,012 |
| Aug 1, 2025 | 7,600.00 | 7,680.00 | 7,390.00 | 7,420.00 | 7,420.00 | -2.37% | 41,537 |
| Jul 31, 2025 | 7,440.00 | 7,670.00 | 7,390.00 | 7,600.00 | 7,600.00 | 1.60% | 23,701 |
| Jul 30, 2025 | 7,450.00 | 7,580.00 | 7,430.00 | 7,480.00 | 7,480.00 | 0.13% | 20,147 |
| Jul 29, 2025 | 7,430.00 | 7,510.00 | 7,320.00 | 7,470.00 | 7,470.00 | -0.27% | 24,277 |
| Jul 28, 2025 | 7,590.00 | 7,650.00 | 7,430.00 | 7,490.00 | 7,490.00 | -0.27% | 37,273 |
| Jul 25, 2025 | 7,710.00 | 7,710.00 | 7,430.00 | 7,510.00 | 7,510.00 | -2.21% | 37,955 |
| Jul 24, 2025 | 7,640.00 | 7,910.00 | 7,560.00 | 7,680.00 | 7,680.00 | 0.52% | 74,977 |
| Jul 23, 2025 | 7,370.00 | 7,760.00 | 7,360.00 | 7,640.00 | 7,640.00 | 3.66% | 63,114 |
| Jul 22, 2025 | 7,680.00 | 7,680.00 | 7,370.00 | 7,370.00 | 7,370.00 | -2.25% | 34,202 |
| Jul 21, 2025 | 7,600.00 | 7,680.00 | 7,500.00 | 7,540.00 | 7,540.00 | -1.31% | 39,998 |
| Jul 18, 2025 | 7,680.00 | 7,830.00 | 7,580.00 | 7,640.00 | 7,640.00 | -1.42% | 54,942 |
| Jul 17, 2025 | 7,410.00 | 7,940.00 | 7,370.00 | 7,750.00 | 7,750.00 | 4.03% | 137,492 |
| Jul 16, 2025 | 7,460.00 | 7,470.00 | 7,350.00 | 7,450.00 | 7,450.00 | -0.13% | 23,541 |
| Jul 15, 2025 | 7,490.00 | 7,490.00 | 7,370.00 | 7,460.00 | 7,460.00 | -0.80% | 23,015 |
| Jul 14, 2025 | 7,590.00 | 7,680.00 | 7,460.00 | 7,520.00 | 7,520.00 | -1.18% | 35,308 |
| Jul 11, 2025 | 7,460.00 | 7,640.00 | 7,440.00 | 7,610.00 | 7,610.00 | 2.01% | 46,544 |