Finetek Co., Ltd. (KOSDAQ:131760)
South Korea
· Delayed Price · Currency is KRW 826.00
+15.00 (1.85%)
At close: Dec 5, 2025
Finetek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 815.00 | 838.00 | 805.00 | 826.00 | 826.00 | 1.85% | 144,953 |
| Dec 4, 2025 | 819.00 | 820.00 | 810.00 | 811.00 | 811.00 | -0.73% | 54,793 |
| Dec 3, 2025 | 827.00 | 827.00 | 809.00 | 817.00 | 817.00 | 0.12% | 67,222 |
| Dec 2, 2025 | 807.00 | 820.00 | 806.00 | 816.00 | 816.00 | 1.12% | 93,229 |
| Dec 1, 2025 | 810.00 | 819.00 | 807.00 | 807.00 | 807.00 | -0.37% | 182,352 |
| Nov 28, 2025 | 802.00 | 814.00 | 800.00 | 810.00 | 810.00 | 0.25% | 100,141 |
| Nov 27, 2025 | 804.00 | 822.00 | 804.00 | 808.00 | 808.00 | 0.50% | 164,771 |
| Nov 26, 2025 | 800.00 | 816.00 | 792.00 | 804.00 | 804.00 | 0.37% | 205,333 |
| Nov 25, 2025 | 803.00 | 819.00 | 795.00 | 801.00 | 801.00 | - | 96,039 |
| Nov 24, 2025 | 800.00 | 812.00 | 800.00 | 801.00 | 801.00 | -0.50% | 109,620 |
| Nov 21, 2025 | 815.00 | 819.00 | 799.00 | 805.00 | 805.00 | -2.78% | 156,357 |
| Nov 20, 2025 | 831.00 | 845.00 | 820.00 | 828.00 | 828.00 | -0.36% | 107,965 |
| Nov 19, 2025 | 837.00 | 844.00 | 812.00 | 831.00 | 831.00 | -0.95% | 125,243 |
| Nov 18, 2025 | 841.00 | 846.00 | 810.00 | 839.00 | 839.00 | -0.36% | 159,693 |
| Nov 17, 2025 | 834.00 | 893.00 | 806.00 | 842.00 | 842.00 | 1.57% | 500,578 |
| Nov 14, 2025 | 840.00 | 840.00 | 812.00 | 829.00 | 829.00 | -1.78% | 182,831 |
| Nov 13, 2025 | 853.00 | 854.00 | 835.00 | 844.00 | 844.00 | - | 90,261 |
| Nov 12, 2025 | 837.00 | 846.00 | 811.00 | 844.00 | 844.00 | 2.18% | 157,120 |
| Nov 11, 2025 | 830.00 | 844.00 | 816.00 | 826.00 | 826.00 | -0.48% | 79,595 |
| Nov 10, 2025 | 814.00 | 840.00 | 806.00 | 830.00 | 830.00 | 1.97% | 112,723 |
| Nov 7, 2025 | 808.00 | 820.00 | 797.00 | 814.00 | 814.00 | -0.61% | 318,076 |
| Nov 6, 2025 | 803.00 | 828.00 | 803.00 | 819.00 | 819.00 | 1.49% | 127,479 |
| Nov 5, 2025 | 816.00 | 823.00 | 790.00 | 807.00 | 807.00 | -1.22% | 306,853 |
| Nov 4, 2025 | 822.00 | 828.00 | 805.00 | 817.00 | 817.00 | -0.61% | 118,642 |
| Nov 3, 2025 | 835.00 | 835.00 | 817.00 | 822.00 | 822.00 | -1.20% | 160,429 |
| Oct 31, 2025 | 831.00 | 839.00 | 820.00 | 832.00 | 832.00 | 0.12% | 122,734 |
| Oct 30, 2025 | 855.00 | 857.00 | 825.00 | 831.00 | 831.00 | -2.92% | 325,591 |
| Oct 29, 2025 | 868.00 | 886.00 | 852.00 | 856.00 | 856.00 | -1.38% | 175,856 |
| Oct 28, 2025 | 877.00 | 884.00 | 862.00 | 868.00 | 868.00 | -0.91% | 244,436 |
| Oct 27, 2025 | 880.00 | 898.00 | 871.00 | 876.00 | 876.00 | -0.45% | 212,998 |
| Oct 24, 2025 | 885.00 | 895.00 | 865.00 | 880.00 | 880.00 | -0.56% | 365,239 |
| Oct 23, 2025 | 881.00 | 917.00 | 869.00 | 885.00 | 885.00 | 0.45% | 519,319 |
| Oct 22, 2025 | 880.00 | 887.00 | 868.00 | 881.00 | 881.00 | - | 290,526 |
| Oct 21, 2025 | 881.00 | 892.00 | 876.00 | 881.00 | 881.00 | 0.11% | 369,223 |
| Oct 20, 2025 | 883.00 | 899.00 | 874.00 | 880.00 | 880.00 | -0.34% | 233,679 |
| Oct 17, 2025 | 900.00 | 910.00 | 881.00 | 883.00 | 883.00 | -2.75% | 459,207 |
| Oct 16, 2025 | 925.00 | 928.00 | 905.00 | 908.00 | 908.00 | -1.63% | 425,031 |
| Oct 15, 2025 | 948.00 | 964.00 | 910.00 | 923.00 | 923.00 | -4.05% | 827,795 |
| Oct 14, 2025 | 952.00 | 1,044.00 | 927.00 | 962.00 | 962.00 | 3.78% | 6,112,615 |
| Oct 13, 2025 | 920.00 | 940.00 | 910.00 | 927.00 | 927.00 | -1.80% | 245,383 |
| Oct 10, 2025 | 926.00 | 975.00 | 920.00 | 944.00 | 944.00 | 2.28% | 478,741 |
| Oct 2, 2025 | 927.00 | 928.00 | 910.00 | 923.00 | 923.00 | 0.65% | 246,958 |
| Oct 1, 2025 | 913.00 | 932.00 | 896.00 | 917.00 | 917.00 | - | 277,999 |
| Sep 30, 2025 | 953.00 | 953.00 | 894.00 | 917.00 | 917.00 | -1.40% | 580,331 |
| Sep 29, 2025 | 904.00 | 932.00 | 904.00 | 930.00 | 930.00 | 2.65% | 347,120 |
| Sep 26, 2025 | 924.00 | 930.00 | 895.00 | 906.00 | 906.00 | -2.79% | 333,015 |
| Sep 25, 2025 | 939.00 | 939.00 | 909.00 | 932.00 | 932.00 | 0.32% | 262,515 |
| Sep 24, 2025 | 927.00 | 940.00 | 912.00 | 929.00 | 929.00 | 0.32% | 338,437 |
| Sep 23, 2025 | 920.00 | 939.00 | 911.00 | 926.00 | 926.00 | 0.54% | 336,198 |
| Sep 22, 2025 | 924.00 | 995.00 | 920.00 | 921.00 | 921.00 | 0.77% | 891,674 |