Finemedix Co., Ltd. (KOSDAQ:387570)
South Korea
· Delayed Price · Currency is KRW 7,250.00
+10.00 (0.14%)
At close: Apr 28, 2026
Finemedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,250.00 | 7,300.00 | 7,100.00 | 7,250.00 | 7,250.00 | 0.14% | 22,728 |
| Apr 27, 2026 | 7,100.00 | 7,300.00 | 7,100.00 | 7,240.00 | 7,240.00 | 1.69% | 20,929 |
| Apr 24, 2026 | 7,390.00 | 7,440.00 | 7,110.00 | 7,120.00 | 7,120.00 | -3.65% | 35,937 |
| Apr 23, 2026 | 7,210.00 | 7,440.00 | 7,120.00 | 7,390.00 | 7,390.00 | 3.07% | 51,831 |
| Apr 22, 2026 | 7,560.00 | 7,590.00 | 7,170.00 | 7,170.00 | 7,170.00 | -4.78% | 83,588 |
| Apr 21, 2026 | 8,370.00 | 8,690.00 | 7,440.00 | 7,530.00 | 7,530.00 | -6.23% | 412,103 |
| Apr 20, 2026 | 7,170.00 | 9,230.00 | 6,960.00 | 8,030.00 | 8,030.00 | 11.84% | 1,951,176 |
| Apr 17, 2026 | 7,090.00 | 7,220.00 | 6,870.00 | 7,180.00 | 7,180.00 | 1.27% | 20,227 |
| Apr 16, 2026 | 6,790.00 | 7,200.00 | 6,660.00 | 7,090.00 | 7,090.00 | 5.98% | 51,660 |
| Apr 15, 2026 | 6,520.00 | 6,690.00 | 6,420.00 | 6,690.00 | 6,690.00 | 4.21% | 11,686 |
| Apr 14, 2026 | 6,430.00 | 6,620.00 | 6,110.00 | 6,420.00 | 6,420.00 | -0.16% | 15,151 |
| Apr 13, 2026 | 6,500.00 | 6,500.00 | 6,310.00 | 6,430.00 | 6,430.00 | -0.31% | 7,381 |
| Apr 10, 2026 | 6,590.00 | 6,590.00 | 6,180.00 | 6,450.00 | 6,450.00 | -0.46% | 18,994 |
| Apr 9, 2026 | 6,790.00 | 6,790.00 | 6,430.00 | 6,480.00 | 6,480.00 | -2.99% | 12,858 |
| Apr 8, 2026 | 6,600.00 | 6,820.00 | 6,510.00 | 6,680.00 | 6,680.00 | 2.30% | 13,302 |
| Apr 7, 2026 | 6,620.00 | 6,630.00 | 6,400.00 | 6,530.00 | 6,530.00 | -1.36% | 8,940 |
| Apr 6, 2026 | 6,750.00 | 6,790.00 | 6,430.00 | 6,620.00 | 6,620.00 | -2.65% | 5,798 |
| Apr 3, 2026 | 6,500.00 | 6,970.00 | 6,300.00 | 6,800.00 | 6,800.00 | 5.43% | 11,693 |
| Apr 2, 2026 | 6,730.00 | 6,800.00 | 6,360.00 | 6,450.00 | 6,450.00 | -4.44% | 9,286 |
| Apr 1, 2026 | 6,740.00 | 6,780.00 | 6,660.00 | 6,750.00 | 6,750.00 | 1.20% | 9,193 |
| Mar 31, 2026 | 6,860.00 | 6,860.00 | 6,560.00 | 6,670.00 | 6,670.00 | -2.77% | 7,373 |
| Mar 30, 2026 | 6,700.00 | 6,880.00 | 6,550.00 | 6,860.00 | 6,860.00 | -0.58% | 5,382 |
| Mar 27, 2026 | 6,730.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 1.62% | 6,147 |
| Mar 26, 2026 | 6,820.00 | 6,920.00 | 6,710.00 | 6,790.00 | 6,790.00 | -0.44% | 3,175 |
| Mar 25, 2026 | 6,770.00 | 7,020.00 | 6,700.00 | 6,820.00 | 6,820.00 | -0.44% | 5,519 |
| Mar 24, 2026 | 6,640.00 | 6,910.00 | 6,610.00 | 6,850.00 | 6,850.00 | 4.58% | 4,693 |
| Mar 23, 2026 | 6,860.00 | 6,860.00 | 6,520.00 | 6,550.00 | 6,550.00 | -6.16% | 11,621 |
| Mar 20, 2026 | 6,920.00 | 6,990.00 | 6,740.00 | 6,980.00 | 6,980.00 | 0.58% | 11,483 |
| Mar 19, 2026 | 6,940.00 | 6,960.00 | 6,700.00 | 6,940.00 | 6,940.00 | -0.72% | 8,739 |
| Mar 18, 2026 | 6,930.00 | 7,010.00 | 6,820.00 | 6,990.00 | 6,990.00 | 0.87% | 6,985 |
| Mar 17, 2026 | 7,100.00 | 7,100.00 | 6,790.00 | 6,930.00 | 6,930.00 | -1.00% | 9,414 |
| Mar 16, 2026 | 6,680.00 | 7,050.00 | 6,650.00 | 7,000.00 | 7,000.00 | 4.01% | 18,255 |
| Mar 13, 2026 | 6,870.00 | 6,870.00 | 6,510.00 | 6,730.00 | 6,730.00 | -2.04% | 9,782 |
| Mar 12, 2026 | 6,670.00 | 6,920.00 | 6,620.00 | 6,870.00 | 6,870.00 | 3.15% | 16,302 |
| Mar 11, 2026 | 6,680.00 | 6,740.00 | 6,570.00 | 6,660.00 | 6,660.00 | -0.45% | 9,276 |
| Mar 10, 2026 | 6,470.00 | 6,790.00 | 6,470.00 | 6,690.00 | 6,690.00 | 3.40% | 10,490 |
| Mar 9, 2026 | 6,570.00 | 6,610.00 | 6,200.00 | 6,470.00 | 6,470.00 | -3.14% | 8,020 |
| 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 |