FINETEK CO. LTD. 131760
KRX · South Korea · Electronic Technology
KRW 1,240.00+62.00 (+5.26%)
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 1,240.00 | +5.26% | KRW 1,150.00 | KRW 1,256.00 | KRW 1,150.00 | 90.38K |
| 2026-10-01 | KRW 1,178.00 | +1.99% | KRW 1,145.00 | KRW 1,208.00 | KRW 1,145.00 | 80.05K |
| 2026-09-30 | KRW 1,155.00 | -4.62% | KRW 1,211.00 | KRW 1,244.00 | KRW 1,100.00 | 219.89K |
| 2026-09-29 | KRW 1,211.00 | -7.70% | KRW 1,312.00 | KRW 1,312.00 | KRW 1,200.00 | 132.87K |
| 2026-09-28 | KRW 1,312.00 | +0.77% | KRW 1,305.00 | KRW 1,500.00 | KRW 1,302.00 | 514.99K |
| 2026-09-23 | KRW 1,302.00 | +7.34% | KRW 1,260.00 | KRW 1,470.00 | KRW 1,256.00 | 600.89K |
| 2026-09-22 | KRW 1,213.00 | +0.92% | KRW 1,211.00 | KRW 1,328.00 | KRW 1,185.00 | 190.50K |
| 2026-09-21 | KRW 1,202.00 | -5.73% | KRW 1,240.00 | KRW 1,321.00 | KRW 1,202.00 | 109.53K |
| 2026-09-18 | KRW 1,275.00 | +0.79% | KRW 1,265.00 | KRW 1,307.00 | KRW 1,200.00 | 104.61K |
| 2026-09-17 | KRW 1,265.00 | -2.17% | KRW 1,333.00 | KRW 1,333.00 | KRW 1,265.00 | 51.90K |
| 2026-09-16 | KRW 1,293.00 | -0.61% | KRW 1,290.00 | KRW 1,380.00 | KRW 1,273.00 | 70.13K |
| 2026-09-15 | KRW 1,301.00 | +0.70% | KRW 1,275.00 | KRW 1,449.00 | KRW 1,234.00 | 242.73K |
| 2026-09-14 | KRW 1,292.00 | +0.16% | KRW 1,250.00 | KRW 1,335.00 | KRW 1,240.00 | 108.42K |
| 2026-09-11 | KRW 1,290.00 | -2.49% | KRW 1,322.00 | KRW 1,417.00 | KRW 1,257.00 | 200.56K |
| 2026-09-10 | KRW 1,323.00 | +7.39% | KRW 1,249.00 | KRW 1,422.00 | KRW 1,173.00 | 357.19K |
| 2026-09-09 | KRW 1,232.00 | -6.17% | KRW 1,295.00 | KRW 1,309.00 | KRW 1,211.00 | 298.96K |
| 2026-09-08 | KRW 1,313.00 | -1.50% | KRW 1,332.00 | KRW 1,422.00 | KRW 1,238.00 | 404.23K |
| 2026-09-07 | KRW 1,333.00 | -7.94% | KRW 1,448.00 | KRW 1,570.00 | KRW 1,285.00 | 425.74K |
| 2026-09-04 | KRW 1,448.00 | +2.19% | KRW 1,422.00 | KRW 1,723.00 | KRW 1,422.00 | 719.69K |
| 2026-09-03 | KRW 1,417.00 | -21.63% | KRW 1,808.00 | KRW 1,821.00 | KRW 1,370.00 | 632.57K |
| 2026-09-02 | KRW 1,808.00 | -1.47% | KRW 1,835.00 | KRW 1,859.00 | KRW 1,737.00 | 136.69K |
| 2026-09-01 | KRW 1,835.00 | -2.03% | KRW 1,815.00 | KRW 1,872.00 | KRW 1,815.00 | 57.40K |
| 2026-08-31 | KRW 1,873.00 | +1.96% | KRW 1,897.00 | KRW 1,897.00 | KRW 1,739.00 | 44.49K |
| 2026-08-28 | KRW 1,837.00 | +0.99% | KRW 1,805.00 | KRW 1,860.00 | KRW 1,800.00 | 44.92K |
| 2026-08-27 | KRW 1,819.00 | +1.62% | KRW 1,800.00 | KRW 1,829.00 | KRW 1,789.00 | 60.82K |
| 2026-08-26 | KRW 1,790.00 | +0.96% | KRW 1,809.00 | KRW 1,809.00 | KRW 1,737.00 | 58.88K |
| 2026-08-25 | KRW 1,773.00 | +2.96% | KRW 1,723.00 | KRW 1,780.00 | KRW 1,660.00 | 69.05K |
| 2026-08-24 | KRW 1,722.00 | -0.06% | KRW 1,738.00 | KRW 1,771.00 | KRW 1,708.00 | 77.21K |
| 2026-08-21 | KRW 1,723.00 | -4.81% | KRW 1,793.00 | KRW 1,810.00 | KRW 1,706.00 | 131.52K |
| 2026-08-20 | KRW 1,810.00 | -0.66% | KRW 1,822.00 | KRW 1,877.00 | KRW 1,780.00 | 63.04K |
| 2026-08-19 | KRW 1,822.00 | -3.14% | KRW 1,879.00 | KRW 1,879.00 | KRW 1,778.00 | 116.89K |
| 2026-08-18 | KRW 1,881.00 | -2.44% | KRW 1,928.00 | KRW 1,939.00 | KRW 1,831.00 | 123.34K |
| 2026-08-14 | KRW 1,928.00 | -0.92% | KRW 1,946.00 | KRW 1,989.00 | KRW 1,882.00 | 131.92K |
| 2026-08-13 | KRW 1,946.00 | +4.40% | KRW 1,900.00 | KRW 2,050.00 | KRW 1,873.00 | 339.05K |
| 2026-08-12 | KRW 1,864.00 | +0.22% | KRW 1,858.00 | KRW 2,020.00 | KRW 1,821.00 | 302.53K |
| 2026-08-11 | KRW 1,860.00 | +1.64% | KRW 1,830.00 | KRW 1,889.00 | KRW 1,779.00 | 160.23K |
| 2026-08-10 | KRW 1,830.00 | +3.16% | KRW 1,777.00 | KRW 1,857.00 | KRW 1,777.00 | 114.14K |
| 2026-08-07 | KRW 1,774.00 | -2.10% | KRW 1,812.00 | KRW 1,825.00 | KRW 1,726.00 | 104.56K |
| 2026-08-06 | KRW 1,812.00 | +3.13% | KRW 1,757.00 | KRW 1,813.00 | KRW 1,691.00 | 159.92K |
| 2026-08-05 | KRW 1,757.00 | +8.19% | KRW 1,628.00 | KRW 1,781.00 | KRW 1,628.00 | 243.17K |
| 2026-08-04 | KRW 1,624.00 | +4.24% | KRW 1,600.00 | KRW 1,635.00 | KRW 1,561.00 | 127.29K |
| 2026-08-03 | KRW 1,558.00 | +7.15% | KRW 1,454.00 | KRW 1,622.00 | KRW 1,448.00 | 336.88K |
| 2026-07-31 | KRW 1,454.00 | +5.82% | KRW 1,479.00 | KRW 1,482.00 | KRW 1,372.00 | 304.89K |
| 2026-07-30 | KRW 1,374.00 | -3.10% | KRW 1,350.00 | KRW 1,478.00 | KRW 1,340.00 | 242.18K |
| 2026-07-29 | KRW 1,418.00 | -10.65% | KRW 1,591.00 | KRW 1,638.00 | KRW 1,316.00 | 486.32K |
| 2026-07-28 | KRW 1,587.00 | -17.56% | KRW 1,865.00 | KRW 1,946.00 | KRW 1,550.00 | 810.81K |
| 2026-07-27 | KRW 1,925.00 | -17.74% | KRW 2,550.00 | KRW 2,650.00 | KRW 1,921.00 | 2.54M |
| 2026-07-24 | KRW 2,340.00 | +30.00% | KRW 1,836.00 | KRW 2,340.00 | KRW 1,733.00 | 1.67M |
| 2026-07-23 | KRW 1,800.00 | +12.15% | KRW 1,605.00 | KRW 1,809.00 | KRW 1,588.00 | 253.09K |
| 2026-07-22 | KRW 1,605.00 | -0.93% | KRW 1,620.00 | KRW 1,676.00 | KRW 1,588.00 | 100.71K |
| 2026-07-21 | KRW 1,620.00 | -0.06% | KRW 1,720.00 | KRW 1,720.00 | KRW 1,534.00 | 65.34K |
| 2026-07-20 | KRW 1,621.00 | -6.84% | KRW 1,708.00 | KRW 1,739.00 | KRW 1,580.00 | 101.93K |
| 2026-07-16 | KRW 1,740.00 | +3.82% | KRW 1,656.00 | KRW 1,740.00 | KRW 1,529.00 | 101.60K |
| 2026-07-15 | KRW 1,676.00 | +9.83% | KRW 1,546.00 | KRW 1,676.00 | KRW 1,533.00 | 100.04K |
| 2026-07-14 | KRW 1,526.00 | -2.49% | KRW 1,560.00 | KRW 1,570.00 | KRW 1,446.00 | 113.59K |
| 2026-07-13 | KRW 1,565.00 | -9.49% | KRW 1,701.00 | KRW 1,780.00 | KRW 1,551.00 | 134.55K |
| 2026-07-10 | KRW 1,729.00 | +8.47% | KRW 1,649.00 | KRW 1,762.00 | KRW 1,565.00 | 136.51K |
| 2026-07-09 | KRW 1,594.00 | +0.44% | KRW 1,638.00 | KRW 1,670.00 | KRW 1,560.00 | 81.59K |
| 2026-07-08 | KRW 1,587.00 | -7.57% | KRW 1,712.00 | KRW 1,735.00 | KRW 1,570.00 | 157.30K |
| 2026-07-07 | KRW 1,717.00 | -3.43% | KRW 1,780.00 | KRW 1,874.00 | KRW 1,692.00 | 148.53K |
| 2026-07-06 | KRW 1,778.00 | +2.42% | KRW 1,728.00 | KRW 1,836.00 | KRW 1,690.00 | 139.04K |
| 2026-07-03 | KRW 1,736.00 | +1.05% | KRW 1,719.00 | KRW 1,736.00 | KRW 1,620.00 | 192.22K |
| 2026-07-02 | KRW 1,718.00 | -8.08% | KRW 1,849.00 | KRW 1,849.00 | KRW 1,696.00 | 161.02K |
| 2026-07-01 | KRW 1,869.00 | -3.56% | KRW 1,922.00 | KRW 1,983.00 | KRW 1,810.00 | 128.48K |
| 2026-06-30 | KRW 1,938.00 | -2.66% | KRW 1,992.00 | KRW 2,050.00 | KRW 1,919.00 | 96.38K |
| 2026-06-29 | KRW 1,991.00 | +7.16% | KRW 1,825.00 | KRW 2,040.00 | KRW 1,800.00 | 114.90K |
| 2026-06-26 | KRW 1,858.00 | -4.91% | KRW 1,954.00 | KRW 1,992.00 | KRW 1,799.00 | 137.17K |
| 2026-06-25 | KRW 1,954.00 | -1.41% | KRW 1,982.00 | KRW 2,110.00 | KRW 1,941.00 | 209.53K |
| 2026-06-24 | KRW 1,982.00 | -0.25% | KRW 1,969.00 | KRW 2,000.00 | KRW 1,848.00 | 185.74K |
| 2026-06-23 | KRW 1,987.00 | -6.71% | KRW 2,155.00 | KRW 2,330.00 | KRW 1,976.00 | 292.02K |
| 2026-06-22 | KRW 2,130.00 | -3.62% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,040.00 | 155.36K |
| 2026-06-19 | KRW 2,210.00 | -0.23% | KRW 2,220.00 | KRW 2,260.00 | KRW 2,090.00 | 231.19K |
| 2026-06-18 | KRW 2,215.00 | -9.22% | KRW 2,440.00 | KRW 2,460.00 | KRW 2,215.00 | 172.65K |
| 2026-06-17 | KRW 2,440.00 | +1.24% | KRW 2,410.00 | KRW 2,460.00 | KRW 2,345.00 | 156.13K |
| 2026-06-16 | KRW 2,410.00 | -0.41% | KRW 2,455.00 | KRW 2,460.00 | KRW 2,330.00 | 121.10K |
| 2026-06-15 | KRW 2,420.00 | +2.11% | KRW 2,370.00 | KRW 2,440.00 | KRW 2,250.00 | 211.35K |
| 2026-06-12 | KRW 2,370.00 | -1.46% | KRW 2,420.00 | KRW 2,460.00 | KRW 2,195.00 | 261.77K |
| 2026-06-11 | KRW 2,405.00 | +4.11% | KRW 2,290.00 | KRW 2,590.00 | KRW 2,215.00 | 471.14K |
| 2026-06-10 | KRW 2,310.00 | -8.70% | KRW 2,505.00 | KRW 2,505.00 | KRW 2,260.00 | 685 |
| 2026-06-09 | KRW 2,530.00 | +0.80% | KRW 2,585.00 | KRW 2,905.00 | KRW 2,490.00 | 275.81K |
| 2026-06-08 | KRW 2,510.00 | -5.28% | KRW 2,350.00 | KRW 2,630.00 | KRW 2,315.00 | 241.97K |
| 2026-06-05 | KRW 2,650.00 | -11.22% | KRW 3,025.00 | KRW 3,065.00 | KRW 2,505.00 | 669.23K |
| 2026-06-04 | KRW 2,985.00 | -2.61% | KRW 2,910.00 | KRW 3,045.00 | KRW 2,800.00 | 308.40K |
| 2026-06-02 | KRW 3,065.00 | -7.12% | KRW 3,205.00 | KRW 3,240.00 | KRW 2,850.00 | 526.81K |
| 2026-06-01 | KRW 3,300.00 | -13.39% | KRW 3,655.00 | KRW 3,690.00 | KRW 3,265.00 | 772.17K |
| 2026-05-29 | KRW 3,810.00 | -12.21% | KRW 4,490.00 | KRW 4,700.00 | KRW 3,670.00 | 804.72K |
| 2026-05-28 | KRW 4,340.00 | -12.06% | KRW 4,855.00 | KRW 4,895.00 | KRW 3,905.00 | 780.30K |
| 2026-05-27 | KRW 4,935.00 | -11.56% | KRW 5,760.00 | KRW 5,800.00 | KRW 4,875.00 | 1.46M |
| 2026-05-26 | KRW 5,580.00 | +16.49% | KRW 4,835.00 | KRW 5,840.00 | KRW 4,480.00 | 2.37M |
| 2026-05-22 | KRW 4,790.00 | -7.53% | KRW 6,160.00 | KRW 6,480.00 | KRW 4,760.00 | 2.96M |