FINEDIGITAL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,790.00 | 4,840.00 | 4,765.00 | 4,840.00 | 4,652.52 | 12,087 |
| 2023-07-31 | 4,720.00 | 4,800.00 | 4,700.00 | 4,790.00 | 4,604.46 | 10,096 |
| 2023-07-28 | 4,770.00 | 4,820.00 | 4,655.00 | 4,720.00 | 4,537.17 | 7,308 |
| 2023-07-27 | 4,575.00 | 4,785.00 | 4,575.00 | 4,700.00 | 4,517.95 | 10,711 |
| 2023-07-26 | 4,850.00 | 4,900.00 | 4,370.00 | 4,600.00 | 4,421.82 | 58,885 |
| 2023-07-25 | 4,915.00 | 4,930.00 | 4,700.00 | 4,900.00 | 4,710.20 | 30,818 |
| 2023-07-24 | 5,040.00 | 5,040.00 | 4,770.00 | 4,935.00 | 4,743.84 | 38,415 |
| 2023-07-21 | 5,040.00 | 5,040.00 | 4,965.00 | 5,040.00 | 4,844.78 | 16,584 |
| 2023-07-20 | 5,040.00 | 5,060.00 | 4,995.00 | 5,040.00 | 4,844.78 | 9,471 |
| 2023-07-19 | 5,080.00 | 5,080.00 | 5,020.00 | 5,040.00 | 4,844.78 | 14,832 |
| 2023-07-18 | 5,110.00 | 5,120.00 | 5,020.00 | 5,100.00 | 4,902.45 | 23,867 |
| 2023-07-17 | 5,150.00 | 5,230.00 | 5,050.00 | 5,110.00 | 4,912.07 | 10,493 |
| 2023-07-14 | 5,130.00 | 5,160.00 | 5,050.00 | 5,120.00 | 4,921.68 | 15,886 |
| 2023-07-13 | 5,040.00 | 5,160.00 | 5,040.00 | 5,110.00 | 4,912.07 | 22,891 |
| 2023-07-12 | 5,130.00 | 5,130.00 | 5,040.00 | 5,070.00 | 4,873.61 | 13,864 |
| 2023-07-11 | 5,070.00 | 5,160.00 | 5,070.00 | 5,120.00 | 4,921.68 | 7,958 |
| 2023-07-10 | 5,050.00 | 5,140.00 | 5,010.00 | 5,130.00 | 4,931.29 | 12,469 |
| 2023-07-07 | 5,050.00 | 5,110.00 | 5,030.00 | 5,070.00 | 4,873.61 | 19,777 |
| 2023-07-06 | 5,170.00 | 5,170.00 | 5,000.00 | 5,140.00 | 4,940.90 | 28,430 |
| 2023-07-05 | 5,070.00 | 5,200.00 | 5,070.00 | 5,140.00 | 4,940.90 | 16,630 |
| 2023-07-04 | 5,170.00 | 5,210.00 | 5,120.00 | 5,120.00 | 4,921.68 | 27,765 |
| 2023-07-03 | 5,060.00 | 5,190.00 | 5,050.00 | 5,170.00 | 4,969.74 | 42,171 |
| 2023-06-30 | 5,000.00 | 5,090.00 | 4,955.00 | 5,060.00 | 4,864.00 | 49,038 |
| 2023-06-29 | 5,130.00 | 5,200.00 | 5,060.00 | 5,060.00 | 4,864.00 | 94,195 |
| 2023-06-28 | 5,100.00 | 5,920.00 | 4,975.00 | 5,120.00 | 4,921.68 | 1,619,836 |
| 2023-06-27 | 5,050.00 | 5,180.00 | 5,050.00 | 5,100.00 | 4,902.45 | 16,605 |
| 2023-06-26 | 5,020.00 | 5,100.00 | 4,820.00 | 5,050.00 | 4,854.39 | 17,259 |
| 2023-06-23 | 5,060.00 | 5,080.00 | 4,985.00 | 5,020.00 | 4,825.55 | 33,965 |
| 2023-06-22 | 5,000.00 | 5,230.00 | 4,985.00 | 5,100.00 | 4,902.45 | 27,041 |
| 2023-06-21 | 5,110.00 | 5,120.00 | 5,020.00 | 5,060.00 | 4,864.00 | 16,141 |
| 2023-06-20 | 5,090.00 | 5,130.00 | 5,060.00 | 5,090.00 | 4,892.84 | 8,159 |
| 2023-06-19 | 5,250.00 | 5,250.00 | 5,080.00 | 5,130.00 | 4,931.29 | 20,495 |
| 2023-06-16 | 5,150.00 | 5,200.00 | 5,020.00 | 5,200.00 | 4,998.58 | 31,587 |
| 2023-06-15 | 5,160.00 | 5,200.00 | 5,070.00 | 5,150.00 | 4,950.52 | 15,588 |
| 2023-06-14 | 5,260.00 | 5,300.00 | 5,120.00 | 5,160.00 | 4,960.13 | 32,173 |
| 2023-06-13 | 5,210.00 | 5,320.00 | 5,210.00 | 5,300.00 | 5,094.71 | 10,050 |
| 2023-06-12 | 5,330.00 | 5,350.00 | 5,220.00 | 5,260.00 | 5,056.25 | 11,030 |
| 2023-06-09 | 5,320.00 | 5,390.00 | 5,280.00 | 5,370.00 | 5,161.99 | 11,923 |
| 2023-06-08 | 5,270.00 | 5,350.00 | 5,260.00 | 5,330.00 | 5,123.54 | 17,202 |
| 2023-06-07 | 5,350.00 | 5,390.00 | 5,320.00 | 5,360.00 | 5,152.38 | 22,863 |
| 2023-06-05 | 5,270.00 | 5,400.00 | 5,250.00 | 5,370.00 | 5,161.99 | 25,800 |
| 2023-06-02 | 5,280.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,065.87 | 34,165 |
| 2023-06-01 | 5,150.00 | 5,700.00 | 5,110.00 | 5,280.00 | 5,075.48 | 240,289 |
| 2023-05-31 | 5,110.00 | 5,370.00 | 5,090.00 | 5,160.00 | 4,960.13 | 15,461 |
| 2023-05-30 | 5,140.00 | 5,220.00 | 5,080.00 | 5,180.00 | 4,979.35 | 12,244 |
| 2023-05-26 | 5,250.00 | 5,260.00 | 5,100.00 | 5,140.00 | 4,940.90 | 8,934 |
| 2023-05-25 | 5,260.00 | 5,290.00 | 5,180.00 | 5,250.00 | 5,046.64 | 9,450 |
| 2023-05-24 | 5,300.00 | 5,320.00 | 5,180.00 | 5,260.00 | 5,056.25 | 10,702 |
| 2023-05-23 | 5,310.00 | 5,380.00 | 5,260.00 | 5,300.00 | 5,094.71 | 16,821 |
| 2023-05-22 | 5,330.00 | 5,490.00 | 5,280.00 | 5,360.00 | 5,152.38 | 16,295 |
| 2023-05-19 | 5,330.00 | 5,390.00 | 5,300.00 | 5,330.00 | 5,123.54 | 22,351 |
| 2023-05-18 | 5,290.00 | 5,340.00 | 5,200.00 | 5,330.00 | 5,123.54 | 8,632 |
| 2023-05-17 | 5,100.00 | 5,330.00 | 5,090.00 | 5,290.00 | 5,085.09 | 13,848 |
| 2023-05-16 | 5,150.00 | 5,250.00 | 5,130.00 | 5,150.00 | 4,950.52 | 12,670 |
| 2023-05-15 | 5,300.00 | 5,300.00 | 5,130.00 | 5,280.00 | 5,075.48 | 16,396 |
| 2023-05-12 | 5,370.00 | 5,370.00 | 5,220.00 | 5,300.00 | 5,094.71 | 12,362 |
| 2023-05-11 | 5,280.00 | 5,410.00 | 5,210.00 | 5,310.00 | 5,104.32 | 22,148 |
| 2023-05-10 | 5,160.00 | 5,350.00 | 5,090.00 | 5,280.00 | 5,075.48 | 22,463 |
| 2023-05-09 | 5,190.00 | 5,220.00 | 5,100.00 | 5,160.00 | 4,960.13 | 14,695 |
| 2023-05-08 | 5,150.00 | 5,280.00 | 5,150.00 | 5,230.00 | 5,027.42 | 11,215 |
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.