FINEDIGITAL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,210.00 | 5,220.00 | 5,130.00 | 5,170.00 | 4,969.74 | 8,174 |
| 2023-05-03 | 5,140.00 | 5,260.00 | 5,130.00 | 5,230.00 | 5,027.42 | 13,466 |
| 2023-05-02 | 5,080.00 | 5,200.00 | 5,080.00 | 5,180.00 | 4,979.35 | 20,844 |
| 2023-04-28 | 5,230.00 | 5,540.00 | 5,020.00 | 5,080.00 | 4,883.23 | 154,399 |
| 2023-04-27 | 5,150.00 | 5,260.00 | 5,050.00 | 5,260.00 | 5,056.25 | 8,508 |
| 2023-04-26 | 5,130.00 | 5,210.00 | 5,090.00 | 5,150.00 | 4,950.52 | 17,755 |
| 2023-04-25 | 5,160.00 | 5,500.00 | 5,010.00 | 5,130.00 | 4,931.29 | 60,695 |
| 2023-04-24 | 5,170.00 | 5,310.00 | 5,100.00 | 5,160.00 | 4,960.13 | 18,152 |
| 2023-04-21 | 5,310.00 | 5,330.00 | 5,030.00 | 5,200.00 | 4,998.58 | 41,381 |
| 2023-04-20 | 5,480.00 | 5,530.00 | 5,330.00 | 5,370.00 | 5,161.99 | 24,566 |
| 2023-04-19 | 5,500.00 | 5,590.00 | 5,470.00 | 5,530.00 | 5,315.80 | 21,615 |
| 2023-04-18 | 5,670.00 | 5,670.00 | 5,430.00 | 5,540.00 | 5,325.41 | 37,188 |
| 2023-04-17 | 5,640.00 | 5,670.00 | 5,530.00 | 5,620.00 | 5,402.31 | 12,345 |
| 2023-04-14 | 5,540.00 | 5,650.00 | 5,510.00 | 5,640.00 | 5,421.54 | 24,769 |
| 2023-04-13 | 5,520.00 | 5,560.00 | 5,450.00 | 5,530.00 | 5,315.80 | 14,200 |
| 2023-04-12 | 5,450.00 | 5,640.00 | 5,450.00 | 5,570.00 | 5,354.25 | 36,906 |
| 2023-04-11 | 5,350.00 | 5,490.00 | 5,230.00 | 5,450.00 | 5,238.90 | 29,757 |
| 2023-04-10 | 5,580.00 | 5,580.00 | 5,320.00 | 5,350.00 | 5,142.77 | 56,795 |
| 2023-04-07 | 5,550.00 | 5,690.00 | 5,470.00 | 5,580.00 | 5,363.86 | 16,698 |
| 2023-04-06 | 5,740.00 | 5,770.00 | 5,530.00 | 5,550.00 | 5,335.02 | 29,546 |
| 2023-04-05 | 5,780.00 | 5,780.00 | 5,660.00 | 5,740.00 | 5,517.66 | 17,666 |
| 2023-04-04 | 5,730.00 | 5,890.00 | 5,730.00 | 5,780.00 | 5,556.11 | 18,245 |
| 2023-04-03 | 5,710.00 | 5,830.00 | 5,600.00 | 5,790.00 | 5,565.73 | 21,859 |
| 2023-03-31 | 5,890.00 | 5,890.00 | 5,660.00 | 5,750.00 | 5,527.27 | 29,187 |
| 2023-03-30 | 5,930.00 | 6,000.00 | 5,800.00 | 5,820.00 | 5,594.56 | 30,155 |
| 2023-03-29 | 6,070.00 | 6,070.00 | 5,890.00 | 5,930.00 | 5,700.30 | 40,234 |
| 2023-03-28 | 5,800.00 | 5,980.00 | 5,800.00 | 5,960.00 | 5,729.14 | 47,486 |
| 2023-03-27 | 5,880.00 | 5,950.00 | 5,750.00 | 5,790.00 | 5,565.73 | 17,319 |
| 2023-03-24 | 5,610.00 | 5,950.00 | 5,610.00 | 5,950.00 | 5,719.53 | 48,956 |
| 2023-03-23 | 5,640.00 | 5,840.00 | 5,640.00 | 5,670.00 | 5,450.37 | 29,673 |
| 2023-03-22 | 5,840.00 | 5,900.00 | 5,710.00 | 5,710.00 | 5,488.82 | 30,321 |
| 2023-03-21 | 6,080.00 | 6,080.00 | 5,800.00 | 5,840.00 | 5,613.79 | 38,365 |
| 2023-03-20 | 6,000.00 | 6,020.00 | 5,900.00 | 6,020.00 | 5,786.82 | 41,287 |
| 2023-03-17 | 5,730.00 | 6,040.00 | 5,690.00 | 6,000.00 | 5,767.59 | 82,040 |
| 2023-03-16 | 5,650.00 | 5,740.00 | 5,500.00 | 5,730.00 | 5,508.05 | 32,869 |
| 2023-03-15 | 5,500.00 | 5,750.00 | 5,380.00 | 5,700.00 | 5,479.21 | 54,433 |
| 2023-03-14 | 5,780.00 | 5,830.00 | 5,480.00 | 5,480.00 | 5,267.73 | 95,480 |
| 2023-03-13 | 5,890.00 | 5,910.00 | 5,570.00 | 5,850.00 | 5,623.40 | 88,261 |
| 2023-03-10 | 5,970.00 | 6,030.00 | 5,890.00 | 5,890.00 | 5,661.85 | 67,879 |
| 2023-03-09 | 6,070.00 | 6,100.00 | 5,950.00 | 6,100.00 | 5,863.72 | 72,888 |
| 2023-03-08 | 6,060.00 | 6,260.00 | 6,000.00 | 6,090.00 | 5,854.11 | 152,377 |
| 2023-03-07 | 6,090.00 | 6,250.00 | 6,050.00 | 6,150.00 | 5,911.78 | 276,987 |
| 2023-03-06 | 5,980.00 | 6,160.00 | 5,940.00 | 6,110.00 | 5,873.33 | 154,412 |
| 2023-03-03 | 5,880.00 | 6,030.00 | 5,880.00 | 5,980.00 | 5,748.37 | 66,339 |
| 2023-03-02 | 5,910.00 | 6,010.00 | 5,860.00 | 5,910.00 | 5,681.08 | 106,688 |
| 2023-02-28 | 5,820.00 | 6,080.00 | 5,820.00 | 6,030.00 | 5,796.43 | 163,410 |
| 2023-02-27 | 5,800.00 | 6,120.00 | 5,670.00 | 5,810.00 | 5,584.95 | 324,799 |
| 2023-02-24 | 5,910.00 | 6,050.00 | 5,760.00 | 5,800.00 | 5,575.34 | 352,095 |
| 2023-02-23 | 5,960.00 | 6,730.00 | 5,760.00 | 5,960.00 | 5,729.14 | 6,276,325 |
| 2023-02-22 | 5,680.00 | 5,770.00 | 5,580.00 | 5,580.00 | 5,363.86 | 48,575 |
| 2023-02-21 | 5,690.00 | 5,890.00 | 5,650.00 | 5,730.00 | 5,508.05 | 48,090 |
| 2023-02-20 | 5,600.00 | 5,700.00 | 5,500.00 | 5,680.00 | 5,459.99 | 45,408 |
| 2023-02-17 | 5,760.00 | 5,800.00 | 5,580.00 | 5,600.00 | 5,383.09 | 63,537 |
| 2023-02-16 | 5,680.00 | 5,880.00 | 5,620.00 | 5,760.00 | 5,536.89 | 143,890 |
| 2023-02-15 | 5,760.00 | 6,130.00 | 5,610.00 | 5,680.00 | 5,459.99 | 556,905 |
| 2023-02-14 | 5,560.00 | 5,780.00 | 5,560.00 | 5,700.00 | 5,479.21 | 72,037 |
| 2023-02-13 | 5,850.00 | 5,850.00 | 5,530.00 | 5,560.00 | 5,344.63 | 123,320 |
| 2023-02-10 | 5,940.00 | 5,970.00 | 5,670.00 | 5,750.00 | 5,527.27 | 245,994 |
| 2023-02-09 | 5,720.00 | 6,650.00 | 5,660.00 | 6,000.00 | 5,767.59 | 3,051,379 |
| 2023-02-08 | 5,550.00 | 5,760.00 | 5,480.00 | 5,700.00 | 5,479.21 | 143,067 |
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.