FINEDIGITAL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,690.00 | 4,750.00 | 4,605.00 | 4,625.00 | 4,445.85 | 97,844 |
| 2023-10-31 | 4,890.00 | 5,630.00 | 4,570.00 | 4,630.00 | 4,450.66 | 3,047,339 |
| 2023-10-30 | 4,810.00 | 4,900.00 | 4,570.00 | 4,880.00 | 4,690.97 | 14,533 |
| 2023-10-27 | 4,740.00 | 4,920.00 | 4,700.00 | 4,810.00 | 4,623.69 | 15,309 |
| 2023-10-26 | 4,880.00 | 4,880.00 | 4,650.00 | 4,730.00 | 4,546.78 | 29,722 |
| 2023-10-25 | 4,890.00 | 4,980.00 | 4,835.00 | 4,900.00 | 4,710.20 | 14,137 |
| 2023-10-24 | 4,700.00 | 4,880.00 | 4,535.00 | 4,860.00 | 4,671.75 | 15,337 |
| 2023-10-23 | 4,690.00 | 4,770.00 | 4,660.00 | 4,700.00 | 4,517.95 | 16,307 |
| 2023-10-20 | 4,880.00 | 4,880.00 | 4,625.00 | 4,690.00 | 4,508.33 | 31,883 |
| 2023-10-19 | 5,030.00 | 5,030.00 | 4,755.00 | 4,900.00 | 4,710.20 | 34,600 |
| 2023-10-18 | 5,190.00 | 5,190.00 | 5,020.00 | 5,030.00 | 4,835.16 | 34,992 |
| 2023-10-17 | 5,050.00 | 5,230.00 | 5,020.00 | 5,100.00 | 4,902.45 | 18,956 |
| 2023-10-16 | 5,360.00 | 5,360.00 | 4,940.00 | 5,080.00 | 4,883.23 | 64,789 |
| 2023-10-13 | 5,500.00 | 5,500.00 | 5,300.00 | 5,380.00 | 5,171.61 | 23,159 |
| 2023-10-12 | 5,400.00 | 5,540.00 | 5,370.00 | 5,410.00 | 5,200.44 | 40,364 |
| 2023-10-11 | 5,390.00 | 5,600.00 | 5,300.00 | 5,360.00 | 5,152.38 | 37,861 |
| 2023-10-10 | 5,490.00 | 5,570.00 | 5,300.00 | 5,440.00 | 5,229.28 | 85,251 |
| 2023-10-06 | 5,280.00 | 5,500.00 | 5,180.00 | 5,430.00 | 5,219.67 | 96,622 |
| 2023-10-05 | 5,120.00 | 5,320.00 | 5,120.00 | 5,200.00 | 4,998.58 | 61,698 |
| 2023-10-04 | 5,200.00 | 5,930.00 | 5,100.00 | 5,130.00 | 4,931.29 | 770,049 |
| 2023-09-27 | 5,200.00 | 5,330.00 | 5,160.00 | 5,200.00 | 4,998.58 | 26,701 |
| 2023-09-26 | 5,250.00 | 5,250.00 | 5,080.00 | 5,160.00 | 4,960.13 | 19,194 |
| 2023-09-25 | 5,190.00 | 5,380.00 | 5,160.00 | 5,250.00 | 5,046.64 | 29,632 |
| 2023-09-22 | 5,160.00 | 5,380.00 | 5,030.00 | 5,270.00 | 5,065.87 | 37,112 |
| 2023-09-21 | 5,160.00 | 5,280.00 | 5,090.00 | 5,190.00 | 4,988.97 | 18,788 |
| 2023-09-20 | 5,160.00 | 5,220.00 | 5,110.00 | 5,160.00 | 4,960.13 | 13,162 |
| 2023-09-19 | 5,140.00 | 5,310.00 | 5,050.00 | 5,160.00 | 4,960.13 | 26,329 |
| 2023-09-18 | 5,280.00 | 5,280.00 | 5,140.00 | 5,160.00 | 4,960.13 | 13,150 |
| 2023-09-15 | 5,280.00 | 5,300.00 | 5,170.00 | 5,180.00 | 4,979.35 | 13,733 |
| 2023-09-14 | 5,210.00 | 5,330.00 | 5,160.00 | 5,220.00 | 5,017.80 | 12,232 |
| 2023-09-13 | 5,220.00 | 5,380.00 | 5,100.00 | 5,220.00 | 5,017.80 | 40,928 |
| 2023-09-12 | 5,280.00 | 5,380.00 | 5,230.00 | 5,290.00 | 5,085.09 | 32,148 |
| 2023-09-11 | 5,180.00 | 5,290.00 | 5,180.00 | 5,250.00 | 5,046.64 | 14,168 |
| 2023-09-08 | 5,070.00 | 5,310.00 | 5,070.00 | 5,180.00 | 4,979.35 | 15,102 |
| 2023-09-07 | 5,170.00 | 5,200.00 | 5,010.00 | 5,170.00 | 4,969.74 | 17,108 |
| 2023-09-06 | 5,160.00 | 5,240.00 | 5,150.00 | 5,170.00 | 4,969.74 | 10,924 |
| 2023-09-05 | 5,130.00 | 5,290.00 | 5,100.00 | 5,240.00 | 5,037.03 | 15,536 |
| 2023-09-04 | 5,100.00 | 5,180.00 | 5,030.00 | 5,180.00 | 4,979.35 | 21,487 |
| 2023-09-01 | 5,190.00 | 5,260.00 | 5,100.00 | 5,160.00 | 4,960.13 | 29,589 |
| 2023-08-31 | 5,220.00 | 5,290.00 | 5,130.00 | 5,190.00 | 4,988.97 | 33,732 |
| 2023-08-30 | 5,120.00 | 5,420.00 | 5,060.00 | 5,250.00 | 5,046.64 | 159,374 |
| 2023-08-29 | 4,915.00 | 5,080.00 | 4,905.00 | 5,060.00 | 4,864.00 | 39,369 |
| 2023-08-28 | 4,870.00 | 4,920.00 | 4,815.00 | 4,905.00 | 4,715.01 | 25,846 |
| 2023-08-25 | 4,780.00 | 4,960.00 | 4,755.00 | 4,850.00 | 4,662.14 | 37,884 |
| 2023-08-24 | 4,750.00 | 5,400.00 | 4,750.00 | 4,780.00 | 4,594.85 | 661,033 |
| 2023-08-23 | 4,675.00 | 4,800.00 | 4,660.00 | 4,750.00 | 4,566.01 | 12,376 |
| 2023-08-22 | 4,780.00 | 4,815.00 | 4,685.00 | 4,730.00 | 4,546.78 | 12,721 |
| 2023-08-21 | 4,810.00 | 4,885.00 | 4,725.00 | 4,835.00 | 4,647.72 | 4,525 |
| 2023-08-18 | 4,810.00 | 4,810.00 | 4,705.00 | 4,810.00 | 4,623.69 | 13,420 |
| 2023-08-17 | 4,810.00 | 4,810.00 | 4,610.00 | 4,780.00 | 4,594.85 | 25,964 |
| 2023-08-16 | 4,860.00 | 4,860.00 | 4,675.00 | 4,675.00 | 4,493.91 | 19,802 |
| 2023-08-14 | 4,940.00 | 4,960.00 | 4,805.00 | 4,830.00 | 4,642.91 | 5,376 |
| 2023-08-11 | 4,745.00 | 4,950.00 | 4,745.00 | 4,890.00 | 4,700.59 | 13,984 |
| 2023-08-10 | 4,865.00 | 4,865.00 | 4,715.00 | 4,725.00 | 4,541.98 | 10,777 |
| 2023-08-09 | 4,715.00 | 4,900.00 | 4,715.00 | 4,840.00 | 4,652.52 | 10,914 |
| 2023-08-08 | 4,825.00 | 4,850.00 | 4,720.00 | 4,785.00 | 4,599.65 | 10,002 |
| 2023-08-07 | 4,900.00 | 4,900.00 | 4,720.00 | 4,850.00 | 4,662.14 | 5,387 |
| 2023-08-04 | 4,645.00 | 4,795.00 | 4,625.00 | 4,770.00 | 4,585.24 | 6,169 |
| 2023-08-03 | 4,695.00 | 4,760.00 | 4,635.00 | 4,720.00 | 4,537.17 | 7,846 |
| 2023-08-02 | 4,845.00 | 4,890.00 | 4,740.00 | 4,740.00 | 4,556.40 | 6,614 |
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.