Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 038950.KQ stock page

FINEDIGITAL Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,270.004,270.004,200.004,225.004,102.9614,985
2024-07-244,305.004,310.004,230.004,275.004,151.5115,733
2024-07-234,255.004,470.004,255.004,305.004,180.6510,668
2024-07-224,390.004,415.004,230.004,255.004,132.0945,726
2024-07-194,355.004,490.004,345.004,390.004,263.1913,746
2024-07-184,350.004,500.004,300.004,395.004,268.0535,726
2024-07-174,450.004,500.004,340.004,390.004,263.1925,263
2024-07-164,325.004,450.004,275.004,450.004,321.4665,355
2024-07-154,410.004,515.004,375.004,375.004,248.6225,510
2024-07-124,285.004,520.004,285.004,450.004,321.4658,553
2024-07-114,515.004,515.004,365.004,365.004,238.91137,751
2024-07-104,480.004,525.004,400.004,425.004,297.18221,592
2024-07-094,415.005,020.004,305.004,525.004,394.292,205,426
2024-07-084,245.004,700.004,245.004,285.004,161.22710,732
2024-07-054,205.004,490.004,155.004,200.004,078.68330,226
2024-07-044,150.004,400.004,125.004,400.004,272.9053,876
2024-07-034,225.004,580.004,120.004,150.004,030.12231,189
2024-07-024,200.004,300.004,160.004,225.004,102.967,022
2024-07-014,150.004,250.004,150.004,200.004,078.687,447
2024-06-284,220.004,235.004,160.004,230.004,107.813,830
2024-06-274,200.004,220.004,150.004,220.004,098.1013,245
2024-06-264,250.004,280.004,195.004,200.004,078.6829,557
2024-06-254,350.004,390.004,235.004,280.004,156.3714,403
2024-06-244,320.004,410.004,215.004,390.004,263.1941,162
2024-06-214,250.004,375.004,225.004,350.004,224.3543,581
2024-06-204,195.004,300.004,165.004,225.004,102.9614,654
2024-06-194,240.004,240.004,155.004,195.004,073.822,424
2024-06-184,200.004,265.004,160.004,180.004,059.2621,166
2024-06-174,185.004,185.004,115.004,165.004,044.6918,148
2024-06-144,125.004,605.004,125.004,160.004,039.84449,683
2024-06-134,180.004,195.004,150.004,180.004,059.268,749
2024-06-124,230.004,230.004,170.004,170.004,049.5520,368
2024-06-114,200.004,320.004,155.004,215.004,093.2515,863
2024-06-104,195.004,225.004,160.004,200.004,078.686,630
2024-06-074,175.004,270.004,170.004,180.004,059.2612,796
2024-06-054,170.004,270.004,125.004,175.004,054.4026,452
2024-06-044,175.004,215.004,165.004,185.004,064.1123,308
2024-06-034,150.004,210.004,105.004,175.004,054.4033,197
2024-05-314,250.004,275.004,140.004,145.004,025.2793,427
2024-05-304,325.004,940.004,215.004,250.004,127.242,647,307
2024-05-294,210.004,260.004,205.004,215.004,093.258,452
2024-05-284,490.004,630.004,215.004,215.004,093.25138,836
2024-05-274,265.004,315.004,205.004,220.004,098.1034,108
2024-05-244,315.004,360.004,305.004,320.004,195.2110,594
2024-05-234,330.004,410.004,290.004,315.004,190.3610,773
2024-05-224,300.004,430.004,230.004,320.004,195.2111,970
2024-05-214,305.004,370.004,215.004,320.004,195.2126,534
2024-05-204,395.004,435.004,305.004,305.004,180.6546,916
2024-05-174,445.005,220.004,370.004,395.004,268.051,270,484
2024-05-164,500.004,500.004,445.004,450.004,321.465,934
2024-05-144,485.004,535.004,485.004,500.004,370.014,551
2024-05-134,530.004,535.004,470.004,485.004,355.457,977
2024-05-104,490.004,525.004,400.004,520.004,389.445,198
2024-05-094,490.004,565.004,450.004,455.004,326.3120,412
2024-05-084,310.004,460.004,310.004,430.004,302.048,443
2024-05-074,330.004,350.004,305.004,325.004,200.075,283
2024-05-034,280.004,335.004,280.004,330.004,204.924,451
2024-05-024,295.004,330.004,275.004,325.004,200.074,826
2024-04-304,360.004,425.004,295.004,295.004,170.9410,700
2024-04-294,280.004,355.004,245.004,350.004,224.358,518
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-29100.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.