FINEDIGITAL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,270.00 | 4,295.00 | 4,220.00 | 4,275.00 | 4,151.51 | 9,598 |
| 2024-04-25 | 4,320.00 | 4,320.00 | 4,260.00 | 4,270.00 | 4,146.66 | 4,543 |
| 2024-04-24 | 4,290.00 | 4,395.00 | 4,255.00 | 4,320.00 | 4,195.21 | 13,489 |
| 2024-04-23 | 4,360.00 | 4,465.00 | 4,290.00 | 4,330.00 | 4,204.92 | 13,560 |
| 2024-04-22 | 4,360.00 | 4,405.00 | 4,260.00 | 4,360.00 | 4,234.06 | 26,815 |
| 2024-04-19 | 4,595.00 | 4,595.00 | 4,225.00 | 4,400.00 | 4,272.90 | 44,391 |
| 2024-04-18 | 4,310.00 | 4,345.00 | 4,270.00 | 4,310.00 | 4,185.50 | 11,001 |
| 2024-04-17 | 4,240.00 | 4,620.00 | 4,240.00 | 4,310.00 | 4,185.50 | 10,371 |
| 2024-04-16 | 4,320.00 | 4,345.00 | 4,200.00 | 4,255.00 | 4,132.09 | 10,967 |
| 2024-04-15 | 4,440.00 | 4,440.00 | 4,305.00 | 4,320.00 | 4,195.21 | 3,769 |
| 2024-04-12 | 4,285.00 | 4,400.00 | 4,280.00 | 4,400.00 | 4,272.90 | 10,885 |
| 2024-04-11 | 4,375.00 | 4,400.00 | 4,265.00 | 4,305.00 | 4,180.65 | 28,469 |
| 2024-04-09 | 4,490.00 | 4,625.00 | 4,470.00 | 4,520.00 | 4,389.44 | 14,009 |
| 2024-04-08 | 4,535.00 | 4,545.00 | 4,400.00 | 4,455.00 | 4,326.31 | 19,626 |
| 2024-04-05 | 4,605.00 | 4,605.00 | 4,455.00 | 4,535.00 | 4,404.00 | 27,308 |
| 2024-04-04 | 4,635.00 | 4,635.00 | 4,590.00 | 4,600.00 | 4,467.13 | 5,200 |
| 2024-04-03 | 4,735.00 | 4,735.00 | 4,525.00 | 4,645.00 | 4,510.83 | 30,865 |
| 2024-04-02 | 4,690.00 | 4,900.00 | 4,615.00 | 4,735.00 | 4,598.23 | 26,928 |
| 2024-04-01 | 4,695.00 | 4,740.00 | 4,620.00 | 4,690.00 | 4,554.53 | 7,121 |
| 2024-03-29 | 4,655.00 | 4,695.00 | 4,600.00 | 4,695.00 | 4,559.38 | 7,336 |
| 2024-03-28 | 4,695.00 | 4,720.00 | 4,655.00 | 4,655.00 | 4,520.54 | 7,520 |
| 2024-03-27 | 4,645.00 | 4,850.00 | 4,630.00 | 4,765.00 | 4,627.36 | 18,243 |
| 2024-03-26 | 4,650.00 | 4,690.00 | 4,640.00 | 4,645.00 | 4,510.83 | 5,137 |
| 2024-03-25 | 4,675.00 | 4,715.00 | 4,635.00 | 4,700.00 | 4,564.24 | 5,565 |
| 2024-03-22 | 4,665.00 | 4,715.00 | 4,620.00 | 4,675.00 | 4,539.96 | 6,243 |
| 2024-03-21 | 4,570.00 | 4,820.00 | 4,530.00 | 4,665.00 | 4,530.25 | 13,617 |
| 2024-03-20 | 4,625.00 | 4,630.00 | 4,495.00 | 4,570.00 | 4,437.99 | 22,622 |
| 2024-03-19 | 4,650.00 | 4,670.00 | 4,615.00 | 4,640.00 | 4,505.97 | 11,725 |
| 2024-03-18 | 4,670.00 | 4,695.00 | 4,655.00 | 4,690.00 | 4,554.53 | 4,229 |
| 2024-03-15 | 4,695.00 | 4,715.00 | 4,645.00 | 4,670.00 | 4,535.10 | 7,514 |
| 2024-03-14 | 4,640.00 | 4,750.00 | 4,635.00 | 4,695.00 | 4,559.38 | 2,576 |
| 2024-03-13 | 4,610.00 | 4,900.00 | 4,575.00 | 4,635.00 | 4,501.11 | 23,868 |
| 2024-03-12 | 4,700.00 | 4,900.00 | 4,630.00 | 4,665.00 | 4,530.25 | 6,712 |
| 2024-03-11 | 4,770.00 | 4,890.00 | 4,730.00 | 4,750.00 | 4,612.79 | 3,331 |
| 2024-03-08 | 4,670.00 | 4,780.00 | 4,670.00 | 4,770.00 | 4,632.21 | 6,195 |
| 2024-03-07 | 4,700.00 | 4,790.00 | 4,640.00 | 4,715.00 | 4,578.80 | 8,911 |
| 2024-03-06 | 4,685.00 | 4,730.00 | 4,660.00 | 4,700.00 | 4,564.24 | 2,864 |
| 2024-03-05 | 4,735.00 | 4,755.00 | 4,650.00 | 4,730.00 | 4,593.37 | 7,081 |
| 2024-03-04 | 4,745.00 | 4,815.00 | 4,725.00 | 4,730.00 | 4,593.37 | 13,831 |
| 2024-02-29 | 4,710.00 | 4,760.00 | 4,635.00 | 4,745.00 | 4,607.94 | 17,329 |
| 2024-02-28 | 4,625.00 | 4,700.00 | 4,605.00 | 4,685.00 | 4,549.67 | 4,249 |
| 2024-02-27 | 4,610.00 | 4,705.00 | 4,605.00 | 4,630.00 | 4,496.26 | 11,294 |
| 2024-02-26 | 4,635.00 | 4,680.00 | 4,610.00 | 4,610.00 | 4,476.84 | 23,672 |
| 2024-02-23 | 4,690.00 | 4,730.00 | 4,660.00 | 4,690.00 | 4,554.53 | 11,015 |
| 2024-02-22 | 4,720.00 | 4,750.00 | 4,675.00 | 4,690.00 | 4,554.53 | 27,263 |
| 2024-02-21 | 4,830.00 | 4,830.00 | 4,700.00 | 4,735.00 | 4,598.23 | 7,565 |
| 2024-02-20 | 4,745.00 | 4,950.00 | 4,740.00 | 4,785.00 | 4,646.78 | 32,076 |
| 2024-02-19 | 4,700.00 | 4,790.00 | 4,700.00 | 4,775.00 | 4,637.07 | 8,498 |
| 2024-02-16 | 4,750.00 | 4,755.00 | 4,710.00 | 4,740.00 | 4,603.08 | 8,893 |
| 2024-02-15 | 4,775.00 | 4,775.00 | 4,710.00 | 4,750.00 | 4,612.79 | 11,969 |
| 2024-02-14 | 4,745.00 | 4,795.00 | 4,700.00 | 4,750.00 | 4,612.79 | 19,691 |
| 2024-02-13 | 4,725.00 | 4,785.00 | 4,710.00 | 4,745.00 | 4,607.94 | 21,306 |
| 2024-02-08 | 4,700.00 | 4,735.00 | 4,650.00 | 4,725.00 | 4,588.51 | 14,333 |
| 2024-02-07 | 4,700.00 | 4,795.00 | 4,680.00 | 4,735.00 | 4,598.23 | 14,588 |
| 2024-02-06 | 4,770.00 | 4,985.00 | 4,680.00 | 4,700.00 | 4,564.24 | 137,554 |
| 2024-02-05 | 4,935.00 | 4,935.00 | 4,765.00 | 4,820.00 | 4,680.77 | 14,610 |
| 2024-02-02 | 4,760.00 | 4,915.00 | 4,760.00 | 4,875.00 | 4,734.18 | 19,873 |
| 2024-02-01 | 4,755.00 | 4,820.00 | 4,745.00 | 4,790.00 | 4,651.64 | 10,102 |
| 2024-01-31 | 4,800.00 | 4,800.00 | 4,735.00 | 4,800.00 | 4,661.35 | 7,334 |
| 2024-01-30 | 4,745.00 | 4,805.00 | 4,740.00 | 4,805.00 | 4,666.20 | 13,038 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.