Finemedix Co., Ltd. 387570
KRX · South Korea · Health Technology
KRW 6,250.00-50.00 (-0.79%)
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 6,250.00 | -0.79% | KRW 6,300.00 | KRW 6,300.00 | KRW 6,160.00 | 3.44K |
| 2026-10-01 | KRW 6,300.00 | -0.79% | KRW 6,300.00 | KRW 6,350.00 | KRW 6,010.00 | 5.23K |
| 2026-09-30 | KRW 6,350.00 | +1.44% | KRW 6,250.00 | KRW 6,450.00 | KRW 6,020.00 | 9.30K |
| 2026-09-29 | KRW 6,260.00 | -0.16% | KRW 6,080.00 | KRW 6,260.00 | KRW 6,000.00 | 7.06K |
| 2026-09-28 | KRW 6,270.00 | -0.48% | KRW 6,280.00 | KRW 6,410.00 | KRW 6,000.00 | 5.21K |
| 2026-09-23 | KRW 6,300.00 | +0.16% | KRW 6,350.00 | KRW 6,540.00 | KRW 6,230.00 | 12.89K |
| 2026-09-22 | KRW 6,290.00 | 0.00% | KRW 6,300.00 | KRW 6,300.00 | KRW 6,170.00 | 4.98K |
| 2026-09-21 | KRW 6,290.00 | +0.96% | KRW 6,450.00 | KRW 6,450.00 | KRW 6,100.00 | 5.23K |
| 2026-09-18 | KRW 6,230.00 | -0.16% | KRW 6,110.00 | KRW 6,240.00 | KRW 6,000.00 | 6.95K |
| 2026-09-17 | KRW 6,240.00 | -0.48% | KRW 6,270.00 | KRW 6,270.00 | KRW 6,150.00 | 1.34K |
| 2026-09-16 | KRW 6,270.00 | -0.48% | KRW 6,300.00 | KRW 6,300.00 | KRW 6,000.00 | 2.68K |
| 2026-09-15 | KRW 6,300.00 | -0.94% | KRW 6,250.00 | KRW 6,360.00 | KRW 6,210.00 | 2.51K |
| 2026-09-14 | KRW 6,360.00 | -1.24% | KRW 6,440.00 | KRW 6,440.00 | KRW 6,100.00 | 2.81K |
| 2026-09-11 | KRW 6,440.00 | -0.31% | KRW 6,470.00 | KRW 6,510.00 | KRW 6,350.00 | 3.30K |
| 2026-09-10 | KRW 6,460.00 | -0.15% | KRW 6,470.00 | KRW 6,470.00 | KRW 6,380.00 | 1.68K |
| 2026-09-09 | KRW 6,470.00 | -0.46% | KRW 6,320.00 | KRW 6,490.00 | KRW 6,320.00 | 2.10K |
| 2026-09-08 | KRW 6,500.00 | -1.52% | KRW 6,610.00 | KRW 6,610.00 | KRW 6,360.00 | 6.07K |
| 2026-09-07 | KRW 6,600.00 | -0.75% | KRW 6,640.00 | KRW 6,640.00 | KRW 6,500.00 | 5.22K |
| 2026-09-04 | KRW 6,650.00 | -0.45% | KRW 6,700.00 | KRW 6,770.00 | KRW 6,530.00 | 9.12K |
| 2026-09-03 | KRW 6,680.00 | +2.77% | KRW 6,510.00 | KRW 6,800.00 | KRW 6,510.00 | 11.06K |
| 2026-09-02 | KRW 6,500.00 | 0.00% | KRW 6,400.00 | KRW 6,500.00 | KRW 6,320.00 | 5.54K |
| 2026-09-01 | KRW 6,500.00 | 0.00% | KRW 6,410.00 | KRW 6,500.00 | KRW 6,300.00 | 8.71K |
| 2026-08-31 | KRW 6,500.00 | 0.00% | KRW 6,500.00 | KRW 6,500.00 | KRW 6,250.00 | 9.79K |
| 2026-08-28 | KRW 6,500.00 | +4.84% | KRW 6,200.00 | KRW 6,500.00 | KRW 6,190.00 | 14.31K |
| 2026-08-27 | KRW 6,200.00 | +0.98% | KRW 6,120.00 | KRW 6,240.00 | KRW 6,020.00 | 11.09K |
| 2026-08-26 | KRW 6,140.00 | +0.82% | KRW 6,030.00 | KRW 6,200.00 | KRW 6,000.00 | 7.83K |
| 2026-08-25 | KRW 6,090.00 | +0.66% | KRW 6,010.00 | KRW 6,110.00 | KRW 5,800.00 | 14.19K |
| 2026-08-24 | KRW 6,050.00 | -0.98% | KRW 6,000.00 | KRW 6,110.00 | KRW 5,900.00 | 9.02K |
| 2026-08-21 | KRW 6,110.00 | -1.13% | KRW 6,160.00 | KRW 6,180.00 | KRW 5,850.00 | 7.93K |
| 2026-08-20 | KRW 6,180.00 | +3.00% | KRW 6,040.00 | KRW 6,280.00 | KRW 5,760.00 | 12.33K |
| 2026-08-19 | KRW 6,000.00 | 0.00% | KRW 5,820.00 | KRW 6,000.00 | KRW 5,750.00 | 8.16K |
| 2026-08-18 | KRW 6,000.00 | +3.63% | KRW 5,750.00 | KRW 6,000.00 | KRW 5,540.00 | 24.57K |
| 2026-08-14 | KRW 5,790.00 | +3.39% | KRW 5,480.00 | KRW 5,840.00 | KRW 5,410.00 | 15.55K |
| 2026-08-13 | KRW 5,600.00 | +11.55% | KRW 5,020.00 | KRW 5,860.00 | KRW 4,980.00 | 58.58K |
| 2026-08-12 | KRW 5,020.00 | +1.93% | KRW 4,920.00 | KRW 5,020.00 | KRW 4,825.00 | 4.33K |
| 2026-08-11 | KRW 4,925.00 | +0.51% | KRW 4,855.00 | KRW 4,925.00 | KRW 4,800.00 | 2.18K |
| 2026-08-10 | KRW 4,900.00 | +0.41% | KRW 4,830.00 | KRW 4,910.00 | KRW 4,800.00 | 3.17K |
| 2026-08-07 | KRW 4,880.00 | 0.00% | KRW 4,840.00 | KRW 4,880.00 | KRW 4,755.00 | 2.96K |
| 2026-08-06 | KRW 4,880.00 | +0.31% | KRW 4,830.00 | KRW 4,890.00 | KRW 4,750.00 | 9.22K |
| 2026-08-05 | KRW 4,865.00 | +3.62% | KRW 4,695.00 | KRW 4,880.00 | KRW 4,695.00 | 14.24K |
| 2026-08-04 | KRW 4,695.00 | +5.27% | KRW 4,390.00 | KRW 4,695.00 | KRW 4,390.00 | 11.69K |
| 2026-08-03 | KRW 4,460.00 | +5.44% | KRW 4,230.00 | KRW 4,480.00 | KRW 4,165.00 | 12.89K |
| 2026-07-31 | KRW 4,230.00 | +4.44% | KRW 4,225.00 | KRW 4,265.00 | KRW 4,050.00 | 13.09K |
| 2026-07-30 | KRW 4,050.00 | 0.00% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,000.00 | 7.02K |
| 2026-07-29 | KRW 4,050.00 | -1.22% | KRW 4,200.00 | KRW 4,240.00 | KRW 3,905.00 | 15.25K |
| 2026-07-28 | KRW 4,100.00 | -1.32% | KRW 4,195.00 | KRW 4,220.00 | KRW 3,965.00 | 9.37K |
| 2026-07-27 | KRW 4,155.00 | -0.72% | KRW 4,280.00 | KRW 4,280.00 | KRW 4,080.00 | 10.32K |
| 2026-07-24 | KRW 4,185.00 | -0.36% | KRW 4,035.00 | KRW 4,185.00 | KRW 3,975.00 | 7.85K |
| 2026-07-23 | KRW 4,200.00 | +2.69% | KRW 4,130.00 | KRW 4,310.00 | KRW 4,030.00 | 12.75K |
| 2026-07-22 | KRW 4,090.00 | +4.87% | KRW 3,755.00 | KRW 4,230.00 | KRW 3,755.00 | 48.10K |
| 2026-07-21 | KRW 3,900.00 | -2.26% | KRW 3,805.00 | KRW 3,990.00 | KRW 3,795.00 | 11.62K |
| 2026-07-20 | KRW 3,990.00 | -3.97% | KRW 4,035.00 | KRW 4,160.00 | KRW 3,805.00 | 14.30K |
| 2026-07-16 | KRW 4,155.00 | -0.72% | KRW 4,185.00 | KRW 4,430.00 | KRW 4,060.00 | 6.62K |
| 2026-07-15 | KRW 4,185.00 | +0.84% | KRW 4,150.00 | KRW 4,390.00 | KRW 4,100.00 | 9.16K |
| 2026-07-14 | KRW 4,150.00 | -4.49% | KRW 4,200.00 | KRW 4,340.00 | KRW 4,030.00 | 28.42K |
| 2026-07-13 | KRW 4,345.00 | +1.05% | KRW 4,300.00 | KRW 4,500.00 | KRW 4,195.00 | 9.74K |
| 2026-07-10 | KRW 4,300.00 | -0.46% | KRW 4,285.00 | KRW 4,330.00 | KRW 4,200.00 | 6.91K |
| 2026-07-09 | KRW 4,320.00 | -0.23% | KRW 4,295.00 | KRW 4,425.00 | KRW 4,110.00 | 7.03K |
| 2026-07-08 | KRW 4,330.00 | -2.70% | KRW 4,265.00 | KRW 4,490.00 | KRW 4,260.00 | 4.77K |
| 2026-07-07 | KRW 4,450.00 | -1.22% | KRW 4,495.00 | KRW 4,495.00 | KRW 4,260.00 | 6.91K |
| 2026-07-06 | KRW 4,505.00 | -1.31% | KRW 4,345.00 | KRW 4,545.00 | KRW 4,200.00 | 5.05K |
| 2026-07-03 | KRW 4,565.00 | -0.76% | KRW 4,600.00 | KRW 4,735.00 | KRW 4,010.00 | 35.01K |
| 2026-07-02 | KRW 4,600.00 | -5.35% | KRW 4,860.00 | KRW 4,860.00 | KRW 4,375.00 | 58.00K |
| 2026-07-01 | KRW 4,860.00 | -6.36% | KRW 5,150.00 | KRW 5,150.00 | KRW 4,805.00 | 30.42K |
| 2026-06-30 | KRW 5,190.00 | +0.58% | KRW 4,955.00 | KRW 5,220.00 | KRW 4,875.00 | 15.84K |
| 2026-06-29 | KRW 5,160.00 | +1.18% | KRW 5,100.00 | KRW 5,450.00 | KRW 4,705.00 | 38.56K |
| 2026-06-26 | KRW 5,100.00 | 0.00% | KRW 5,000.00 | KRW 5,230.00 | KRW 4,895.00 | 14.52K |
| 2026-06-25 | KRW 5,100.00 | -5.38% | KRW 5,170.00 | KRW 5,390.00 | KRW 5,100.00 | 9.99K |
| 2026-06-24 | KRW 5,390.00 | -2.00% | KRW 5,450.00 | KRW 5,680.00 | KRW 5,220.00 | 28.07K |
| 2026-06-23 | KRW 5,500.00 | -6.30% | KRW 5,830.00 | KRW 5,840.00 | KRW 5,500.00 | 26.80K |
| 2026-06-22 | KRW 5,870.00 | -3.61% | KRW 6,030.00 | KRW 6,030.00 | KRW 5,710.00 | 7.91K |
| 2026-06-19 | KRW 6,090.00 | -3.18% | KRW 6,170.00 | KRW 6,280.00 | KRW 5,710.00 | 8.27K |
| 2026-06-18 | KRW 6,290.00 | -2.48% | KRW 6,370.00 | KRW 6,590.00 | KRW 6,160.00 | 2.71K |
| 2026-06-17 | KRW 6,450.00 | +4.54% | KRW 6,390.00 | KRW 6,450.00 | KRW 6,040.00 | 16.57K |
| 2026-06-16 | KRW 6,170.00 | +1.31% | KRW 6,090.00 | KRW 6,250.00 | KRW 5,900.00 | 6.93K |
| 2026-06-15 | KRW 6,090.00 | 0.00% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,880.00 | 4.22K |
| 2026-06-12 | KRW 6,090.00 | +0.66% | KRW 6,080.00 | KRW 6,160.00 | KRW 6,020.00 | 3.74K |
| 2026-06-11 | KRW 6,050.00 | +3.42% | KRW 5,800.00 | KRW 6,090.00 | KRW 5,740.00 | 8.60K |
| 2026-06-10 | KRW 5,850.00 | -2.34% | KRW 5,490.00 | KRW 5,980.00 | KRW 5,490.00 | 17.66K |
| 2026-06-09 | KRW 5,990.00 | +7.54% | KRW 5,570.00 | KRW 6,100.00 | KRW 5,570.00 | 12.98K |
| 2026-06-08 | KRW 5,570.00 | -7.63% | KRW 5,440.00 | KRW 6,000.00 | KRW 5,440.00 | 12.87K |
| 2026-06-05 | KRW 6,030.00 | -1.63% | KRW 6,070.00 | KRW 6,080.00 | KRW 5,900.00 | 6.80K |
| 2026-06-04 | KRW 6,130.00 | +0.49% | KRW 6,060.00 | KRW 6,300.00 | KRW 6,000.00 | 5.52K |
| 2026-06-02 | KRW 6,100.00 | -6.87% | KRW 6,460.00 | KRW 6,460.00 | KRW 5,980.00 | 20.70K |
| 2026-06-01 | KRW 6,550.00 | -3.68% | KRW 6,750.00 | KRW 6,750.00 | KRW 6,330.00 | 11.28K |
| 2026-05-29 | KRW 6,800.00 | -1.16% | KRW 6,880.00 | KRW 6,880.00 | KRW 6,500.00 | 11.18K |
| 2026-05-28 | KRW 6,880.00 | -1.57% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,500.00 | 6.18K |
| 2026-05-27 | KRW 6,990.00 | +1.16% | KRW 6,900.00 | KRW 7,080.00 | KRW 6,850.00 | 19.75K |
| 2026-05-26 | KRW 6,910.00 | 0.00% | KRW 6,930.00 | KRW 7,000.00 | KRW 6,820.00 | 8.07K |
| 2026-05-22 | KRW 6,910.00 | +4.54% | KRW 6,610.00 | KRW 7,010.00 | KRW 6,550.00 | 4.92K |