Fidelix Co., Ltd 032580
KRX · South Korea · Electronic Technology
KRW 7,420.00-210.00 (-2.75%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,420.00 | -2.75% | KRW 7,810.00 | KRW 7,980.00 | KRW 7,380.00 | 840.60K |
| 2026-10-01 | KRW 7,630.00 | -3.66% | KRW 7,910.00 | KRW 8,300.00 | KRW 7,540.00 | 1.11M |
| 2026-09-30 | KRW 7,920.00 | +3.26% | KRW 7,850.00 | KRW 8,290.00 | KRW 7,690.00 | 1.02M |
| 2026-09-29 | KRW 7,670.00 | +9.42% | KRW 7,010.00 | KRW 7,830.00 | KRW 6,970.00 |
| 2.11M |
| 2026-09-28 | KRW 7,010.00 | -0.14% | KRW 7,000.00 | KRW 7,300.00 | KRW 6,810.00 | 545.68K |
| 2026-09-23 | KRW 7,020.00 | +10.55% | KRW 6,460.00 | KRW 7,020.00 | KRW 6,290.00 | 902.52K |
| 2026-09-22 | KRW 6,350.00 | -3.05% | KRW 6,600.00 | KRW 7,140.00 | KRW 6,160.00 | 1.04M |
| 2026-09-21 | KRW 6,550.00 | +13.32% | KRW 5,600.00 | KRW 6,650.00 | KRW 5,590.00 | 1.39M |
| 2026-09-18 | KRW 5,780.00 | +10.94% | KRW 5,300.00 | KRW 5,990.00 | KRW 5,210.00 | 969.11K |
| 2026-09-17 | KRW 5,210.00 | +5.89% | KRW 4,920.00 | KRW 5,240.00 | KRW 4,920.00 | 463.54K |
| 2026-09-16 | KRW 4,920.00 | -0.20% | KRW 4,930.00 | KRW 4,995.00 | KRW 4,860.00 | 100.51K |
| 2026-09-15 | KRW 4,930.00 | +1.34% | KRW 4,865.00 | KRW 5,030.00 | KRW 4,760.00 | 287.78K |
| 2026-09-14 | KRW 4,865.00 | -4.23% | KRW 4,900.00 | KRW 5,040.00 | KRW 4,795.00 | 224.88K |
| 2026-09-11 | KRW 5,080.00 | -0.59% | KRW 4,900.00 | KRW 5,160.00 | KRW 4,880.00 | 241.52K |
| 2026-09-10 | KRW 5,110.00 | +0.20% | KRW 4,980.00 | KRW 5,190.00 | KRW 4,870.00 | 741.66K |
| 2026-09-09 | KRW 5,100.00 | +5.92% | KRW 4,815.00 | KRW 5,150.00 | KRW 4,815.00 | 1.05M |
| 2026-09-08 | KRW 4,815.00 | -1.73% | KRW 4,855.00 | KRW 5,030.00 | KRW 4,725.00 | 590.17K |
| 2026-09-07 | KRW 4,900.00 | +5.26% | KRW 4,785.00 | KRW 5,090.00 | KRW 4,785.00 | 1.06M |
| 2026-09-04 | KRW 4,655.00 | +3.44% | KRW 4,590.00 | KRW 4,845.00 | KRW 4,500.00 | 420.92K |
| 2026-09-03 | KRW 4,500.00 | -2.07% | KRW 4,600.00 | KRW 4,760.00 | KRW 4,370.00 | 376.01K |
| 2026-09-02 | KRW 4,595.00 | -2.44% | KRW 4,555.00 | KRW 4,695.00 | KRW 4,460.00 | 323.56K |
| 2026-09-01 | KRW 4,710.00 | -2.38% | KRW 4,785.00 | KRW 5,050.00 | KRW 4,650.00 | 809.19K |
| 2026-08-31 | KRW 4,825.00 | +2.66% | KRW 4,680.00 | KRW 4,870.00 | KRW 4,425.00 | 750.80K |
| 2026-08-28 | KRW 4,700.00 | +7.80% | KRW 4,235.00 | KRW 4,765.00 | KRW 4,180.00 | 1.47M |
| 2026-08-27 | KRW 4,360.00 | +6.34% | KRW 4,145.00 | KRW 4,700.00 | KRW 3,985.00 | 3.77M |
| 2026-08-26 | KRW 4,100.00 | +3.54% | KRW 3,960.00 | KRW 4,120.00 | KRW 3,905.00 | 357.25K |
| 2026-08-25 | KRW 3,960.00 | +6.45% | KRW 3,655.00 | KRW 3,970.00 | KRW 3,505.00 | 458.07K |
| 2026-08-24 | KRW 3,720.00 | -5.10% | KRW 3,920.00 | KRW 4,000.00 | KRW 3,720.00 | 484.18K |
| 2026-08-21 | KRW 3,920.00 | -8.41% | KRW 4,170.00 | KRW 4,175.00 | KRW 3,905.00 | 547.69K |
| 2026-08-20 | KRW 4,280.00 | +6.47% | KRW 4,135.00 | KRW 4,350.00 | KRW 3,970.00 | 853.26K |
| 2026-08-19 | KRW 4,020.00 | -1.83% | KRW 3,995.00 | KRW 4,060.00 | KRW 3,775.00 | 1.08M |
| 2026-08-18 | KRW 4,095.00 | +1.11% | KRW 4,180.00 | KRW 4,360.00 | KRW 4,045.00 | 1.04M |
| 2026-08-14 | KRW 4,050.00 | -10.69% | KRW 4,600.00 | KRW 4,615.00 | KRW 4,010.00 | 1.76M |
| 2026-08-13 | KRW 4,535.00 | -10.38% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,480.00 | 2.08M |
| 2026-08-12 | KRW 5,060.00 | -5.95% | KRW 6,190.00 | KRW 6,190.00 | KRW 4,940.00 | 4.21M |
| 2026-08-11 | KRW 5,380.00 | -1.65% | KRW 5,500.00 | KRW 5,720.00 | KRW 5,110.00 | 1.13M |
| 2026-08-10 | KRW 5,470.00 | +13.49% | KRW 4,955.00 | KRW 5,560.00 | KRW 4,885.00 | 1.58M |
| 2026-08-07 | KRW 4,820.00 | +1.47% | KRW 4,815.00 | KRW 4,880.00 | KRW 4,605.00 | 607.09K |
| 2026-08-06 | KRW 4,750.00 | +6.03% | KRW 4,480.00 | KRW 4,975.00 | KRW 4,285.00 | 1.26M |
| 2026-08-05 | KRW 4,480.00 | +18.52% | KRW 4,080.00 | KRW 4,640.00 | KRW 3,835.00 | 1.66M |
| 2026-08-04 | KRW 3,780.00 | +11.01% | KRW 3,950.00 | KRW 4,190.00 | KRW 3,360.00 | 1.84M |
| 2026-08-03 | KRW 3,405.00 | -3.81% | KRW 3,475.00 | KRW 3,475.00 | KRW 3,220.00 | 766.90K |
| 2026-07-31 | KRW 3,540.00 | +24.65% | KRW 3,360.00 | KRW 3,660.00 | KRW 3,170.00 | 1.16M |
| 2026-07-30 | KRW 2,840.00 | -7.49% | KRW 3,005.00 | KRW 3,120.00 | KRW 2,780.00 | 716.98K |
| 2026-07-29 | KRW 3,070.00 | -12.91% | KRW 3,530.00 | KRW 3,670.00 | KRW 2,865.00 | 1.88M |
| 2026-07-28 | KRW 3,525.00 | -15.47% | KRW 3,805.00 | KRW 3,920.00 | KRW 3,410.00 | 1.07M |
| 2026-07-27 | KRW 4,170.00 | -0.71% | KRW 4,270.00 | KRW 4,350.00 | KRW 4,015.00 | 465.67K |
| 2026-07-24 | KRW 4,200.00 | -12.86% | KRW 4,820.00 | KRW 4,840.00 | KRW 4,095.00 | 1.04M |
| 2026-07-23 | KRW 4,820.00 | +11.19% | KRW 4,410.00 | KRW 4,875.00 | KRW 4,410.00 | 830.73K |
| 2026-07-22 | KRW 4,335.00 | -5.14% | KRW 4,880.00 | KRW 4,880.00 | KRW 4,275.00 | 771.67K |
| 2026-07-21 | KRW 4,570.00 | +2.58% | KRW 4,350.00 | KRW 4,625.00 | KRW 4,250.00 | 451.83K |
| 2026-07-20 | KRW 4,455.00 | -6.01% | KRW 4,515.00 | KRW 4,715.00 | KRW 4,270.00 | 790.01K |
| 2026-07-16 | KRW 4,740.00 | -12.06% | KRW 5,120.00 | KRW 5,120.00 | KRW 4,735.00 | 754.54K |
| 2026-07-15 | KRW 5,390.00 | +12.06% | KRW 5,100.00 | KRW 5,680.00 | KRW 5,030.00 | 1.05M |
| 2026-07-14 | KRW 4,810.00 | -3.80% | KRW 5,000.00 | KRW 5,150.00 | KRW 4,460.00 | 754.12K |
| 2026-07-13 | KRW 5,000.00 | -7.58% | KRW 5,540.00 | KRW 6,050.00 | KRW 4,950.00 | 1.19M |
| 2026-07-10 | KRW 5,410.00 | +10.63% | KRW 5,240.00 | KRW 5,480.00 | KRW 4,760.00 | 1.12M |
| 2026-07-09 | KRW 4,890.00 | +5.50% | KRW 4,870.00 | KRW 5,350.00 | KRW 4,750.00 | 958.00K |
| 2026-07-08 | KRW 4,635.00 | -5.21% | KRW 4,715.00 | KRW 5,080.00 | KRW 4,510.00 | 1.09M |
| 2026-07-07 | KRW 4,890.00 | -12.52% | KRW 5,350.00 | KRW 5,660.00 | KRW 4,830.00 | 1.06M |
| 2026-07-06 | KRW 5,590.00 | +10.69% | KRW 5,010.00 | KRW 6,200.00 | KRW 4,870.00 | 1.71M |
| 2026-07-03 | KRW 5,050.00 | +5.43% | KRW 4,795.00 | KRW 5,200.00 | KRW 4,535.00 | 843.29K |
| 2026-07-02 | KRW 4,790.00 | -15.96% | KRW 5,210.00 | KRW 5,390.00 | KRW 4,750.00 | 1.26M |
| 2026-07-01 | KRW 5,700.00 | +15.38% | KRW 5,100.00 | KRW 6,120.00 | KRW 4,995.00 | 3.85M |
| 2026-06-30 | KRW 4,940.00 | +10.76% | KRW 4,335.00 | KRW 4,940.00 | KRW 4,315.00 | 1.02M |
| 2026-06-29 | KRW 4,460.00 | -0.45% | KRW 4,080.00 | KRW 4,635.00 | KRW 4,080.00 | 694.94K |
| 2026-06-26 | KRW 4,480.00 | -10.93% | KRW 5,090.00 | KRW 5,100.00 | KRW 4,250.00 | 1.78M |
| 2026-06-25 | KRW 5,030.00 | -11.29% | KRW 5,900.00 | KRW 6,050.00 | KRW 4,915.00 | 1.70M |
| 2026-06-24 | KRW 5,670.00 | -8.25% | KRW 6,610.00 | KRW 6,610.00 | KRW 5,020.00 | 2.80M |
| 2026-06-23 | KRW 6,180.00 | -4.78% | KRW 6,570.00 | KRW 7,060.00 | KRW 5,870.00 | 1.43M |
| 2026-06-22 | KRW 6,490.00 | +10.19% | KRW 5,600.00 | KRW 6,740.00 | KRW 5,600.00 | 1.81M |
| 2026-06-19 | KRW 5,890.00 | -1.83% | KRW 6,120.00 | KRW 6,480.00 | KRW 5,310.00 | 1.25M |
| 2026-06-18 | KRW 6,000.00 | +12.36% | KRW 5,570.00 | KRW 6,190.00 | KRW 5,180.00 | 1.31M |
| 2026-06-17 | KRW 5,340.00 | +6.59% | KRW 4,900.00 | KRW 5,760.00 | KRW 4,810.00 | 1.01M |
| 2026-06-16 | KRW 5,010.00 | -8.58% | KRW 5,590.00 | KRW 5,590.00 | KRW 4,955.00 | 770.64K |
| 2026-06-15 | KRW 5,480.00 | -2.84% | KRW 5,660.00 | KRW 5,800.00 | KRW 5,370.00 | 706.82K |
| 2026-06-12 | KRW 5,640.00 | +4.83% | KRW 5,710.00 | KRW 6,110.00 | KRW 5,490.00 | 1.16M |
| 2026-06-11 | KRW 5,380.00 | +5.91% | KRW 4,990.00 | KRW 5,410.00 | KRW 4,900.00 | 808.53K |
| 2026-06-10 | KRW 5,080.00 | -5.58% | KRW 5,310.00 | KRW 5,450.00 | KRW 5,010.00 | 415 |
| 2026-06-09 | KRW 5,380.00 | +4.47% | KRW 5,300.00 | KRW 5,820.00 | KRW 5,150.00 | 1.07M |
| 2026-06-08 | KRW 5,150.00 | -5.33% | KRW 4,520.00 | KRW 5,850.00 | KRW 4,500.00 | 1.17M |
| 2026-06-05 | KRW 5,440.00 | -13.24% | KRW 5,980.00 | KRW 6,000.00 | KRW 5,440.00 | 905.63K |
| 2026-06-04 | KRW 6,270.00 | +11.57% | KRW 5,620.00 | KRW 6,760.00 | KRW 5,410.00 | 2.36M |
| 2026-06-02 | KRW 5,620.00 | -2.43% | KRW 5,760.00 | KRW 5,920.00 | KRW 4,840.00 | 2.80M |
| 2026-06-01 | KRW 5,760.00 | -2.21% | KRW 5,710.00 | KRW 6,170.00 | KRW 5,140.00 | 2.74M |
| 2026-05-29 | KRW 5,890.00 | -13.51% | KRW 6,740.00 | KRW 7,130.00 | KRW 5,870.00 | 3.51M |
| 2026-05-28 | KRW 6,810.00 | +8.44% | KRW 6,310.00 | KRW 7,260.00 | KRW 5,320.00 | 10.42M |
| 2026-05-27 | KRW 6,280.00 | -25.77% | KRW 9,750.00 | KRW 9,790.00 | KRW 6,260.00 | 14.12M |
| 2026-05-26 | KRW 8,460.00 | 0.00% | KRW 8,460.00 | KRW 8,460.00 | KRW 8,460.00 | 0 |
| 2026-05-22 | KRW 8,460.00 | +29.95% | KRW 7,030.00 | KRW 8,460.00 | KRW 6,420.00 | 6.90M |