FINEDIGITAL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,800.00 | 4,825.00 | 4,735.00 | 4,795.00 | 4,656.49 | 16,581 |
| 2024-01-26 | 4,740.00 | 4,815.00 | 4,725.00 | 4,800.00 | 4,661.35 | 5,850 |
| 2024-01-25 | 4,840.00 | 4,865.00 | 4,725.00 | 4,770.00 | 4,632.21 | 36,481 |
| 2024-01-24 | 4,930.00 | 4,940.00 | 4,825.00 | 4,865.00 | 4,724.47 | 7,960 |
| 2024-01-23 | 4,860.00 | 4,930.00 | 4,805.00 | 4,930.00 | 4,787.59 | 10,873 |
| 2024-01-22 | 5,030.00 | 5,160.00 | 4,690.00 | 4,915.00 | 4,773.03 | 36,410 |
| 2024-01-19 | 4,910.00 | 5,000.00 | 4,885.00 | 5,000.00 | 4,855.57 | 22,816 |
| 2024-01-18 | 4,890.00 | 4,965.00 | 4,780.00 | 4,885.00 | 4,743.89 | 16,230 |
| 2024-01-17 | 5,020.00 | 5,020.00 | 4,875.00 | 4,880.00 | 4,739.04 | 15,983 |
| 2024-01-16 | 4,915.00 | 5,160.00 | 4,885.00 | 5,020.00 | 4,874.99 | 21,296 |
| 2024-01-15 | 4,920.00 | 5,010.00 | 4,870.00 | 4,940.00 | 4,797.30 | 10,615 |
| 2024-01-12 | 5,010.00 | 5,060.00 | 4,910.00 | 4,945.00 | 4,802.16 | 11,745 |
| 2024-01-11 | 5,000.00 | 5,200.00 | 4,950.00 | 5,000.00 | 4,855.57 | 24,536 |
| 2024-01-10 | 4,990.00 | 5,020.00 | 4,960.00 | 5,000.00 | 4,855.57 | 8,738 |
| 2024-01-09 | 5,000.00 | 5,080.00 | 4,925.00 | 4,990.00 | 4,845.86 | 24,391 |
| 2024-01-08 | 5,100.00 | 5,100.00 | 4,985.00 | 5,040.00 | 4,894.42 | 10,667 |
| 2024-01-05 | 4,940.00 | 5,080.00 | 4,935.00 | 5,020.00 | 4,874.99 | 13,037 |
| 2024-01-04 | 5,020.00 | 5,110.00 | 4,950.00 | 4,995.00 | 4,850.72 | 11,034 |
| 2024-01-03 | 4,910.00 | 5,030.00 | 4,910.00 | 5,020.00 | 4,874.99 | 15,136 |
| 2024-01-02 | 4,985.00 | 5,010.00 | 4,905.00 | 4,990.00 | 4,845.86 | 15,408 |
| 2023-12-28 | 4,915.00 | 5,000.00 | 4,900.00 | 4,990.00 | 4,845.86 | 8,703 |
| 2023-12-27 | 4,940.00 | 4,990.00 | 4,840.00 | 4,940.00 | 4,797.30 | 50,430 |
| 2023-12-26 | 4,960.00 | 5,010.00 | 4,840.00 | 4,930.00 | 4,739.04 | 38,010 |
| 2023-12-22 | 5,020.00 | 5,020.00 | 4,915.00 | 4,940.00 | 4,748.65 | 18,040 |
| 2023-12-21 | 5,000.00 | 5,070.00 | 4,925.00 | 4,970.00 | 4,777.49 | 50,455 |
| 2023-12-20 | 5,000.00 | 5,120.00 | 4,925.00 | 5,000.00 | 4,806.33 | 145,479 |
| 2023-12-19 | 5,190.00 | 5,190.00 | 5,040.00 | 5,050.00 | 4,854.39 | 79,530 |
| 2023-12-18 | 5,330.00 | 5,330.00 | 5,100.00 | 5,180.00 | 4,979.35 | 169,679 |
| 2023-12-15 | 5,190.00 | 5,900.00 | 5,110.00 | 5,600.00 | 5,383.09 | 792,241 |
| 2023-12-14 | 5,110.00 | 5,360.00 | 5,100.00 | 5,200.00 | 4,998.58 | 53,049 |
| 2023-12-13 | 5,130.00 | 5,130.00 | 5,020.00 | 5,070.00 | 4,873.61 | 17,152 |
| 2023-12-12 | 5,020.00 | 5,100.00 | 4,975.00 | 5,100.00 | 4,902.45 | 11,301 |
| 2023-12-11 | 4,985.00 | 5,100.00 | 4,985.00 | 5,020.00 | 4,825.55 | 10,579 |
| 2023-12-08 | 4,935.00 | 5,060.00 | 4,920.00 | 4,985.00 | 4,791.91 | 17,507 |
| 2023-12-07 | 5,000.00 | 5,000.00 | 4,915.00 | 4,935.00 | 4,743.84 | 8,734 |
| 2023-12-06 | 4,985.00 | 5,030.00 | 4,900.00 | 4,965.00 | 4,772.68 | 12,615 |
| 2023-12-05 | 5,190.00 | 5,210.00 | 4,960.00 | 4,985.00 | 4,791.91 | 38,150 |
| 2023-12-04 | 5,160.00 | 5,210.00 | 5,120.00 | 5,190.00 | 4,988.97 | 11,966 |
| 2023-12-01 | 5,170.00 | 5,200.00 | 5,110.00 | 5,160.00 | 4,960.13 | 11,626 |
| 2023-11-30 | 5,080.00 | 5,230.00 | 5,080.00 | 5,170.00 | 4,969.74 | 17,572 |
| 2023-11-29 | 5,210.00 | 5,350.00 | 5,140.00 | 5,180.00 | 4,979.35 | 12,985 |
| 2023-11-28 | 5,270.00 | 5,290.00 | 5,130.00 | 5,210.00 | 5,008.19 | 11,628 |
| 2023-11-27 | 5,220.00 | 5,280.00 | 5,050.00 | 5,210.00 | 5,008.19 | 14,290 |
| 2023-11-24 | 5,150.00 | 5,280.00 | 5,150.00 | 5,210.00 | 5,008.19 | 24,424 |
| 2023-11-23 | 5,350.00 | 5,450.00 | 5,000.00 | 5,250.00 | 5,046.64 | 53,375 |
| 2023-11-22 | 5,150.00 | 5,600.00 | 5,100.00 | 5,370.00 | 5,161.99 | 227,326 |
| 2023-11-21 | 5,300.00 | 5,300.00 | 5,150.00 | 5,200.00 | 4,998.58 | 20,307 |
| 2023-11-20 | 5,300.00 | 5,300.00 | 5,050.00 | 5,200.00 | 4,998.58 | 53,903 |
| 2023-11-17 | 5,090.00 | 5,100.00 | 4,920.00 | 5,080.00 | 4,883.23 | 44,901 |
| 2023-11-16 | 4,955.00 | 5,160.00 | 4,935.00 | 5,000.00 | 4,806.33 | 29,101 |
| 2023-11-15 | 4,835.00 | 4,955.00 | 4,800.00 | 4,955.00 | 4,763.07 | 25,402 |
| 2023-11-14 | 4,735.00 | 4,935.00 | 4,735.00 | 4,830.00 | 4,642.91 | 9,367 |
| 2023-11-13 | 4,900.00 | 5,060.00 | 4,775.00 | 4,815.00 | 4,628.49 | 20,515 |
| 2023-11-10 | 5,120.00 | 5,120.00 | 4,880.00 | 4,885.00 | 4,695.78 | 17,677 |
| 2023-11-09 | 5,080.00 | 5,080.00 | 4,915.00 | 4,990.00 | 4,796.71 | 14,833 |
| 2023-11-08 | 5,010.00 | 5,140.00 | 4,955.00 | 5,030.00 | 4,835.16 | 47,892 |
| 2023-11-07 | 5,000.00 | 5,090.00 | 4,900.00 | 5,040.00 | 4,844.78 | 21,156 |
| 2023-11-06 | 5,040.00 | 5,070.00 | 4,845.00 | 5,000.00 | 4,806.33 | 23,756 |
| 2023-11-03 | 4,870.00 | 4,990.00 | 4,760.00 | 4,990.00 | 4,796.71 | 47,183 |
| 2023-11-02 | 4,660.00 | 4,900.00 | 4,660.00 | 4,865.00 | 4,676.56 | 67,904 |
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.