FINEDIGITAL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,380.00 | 5,500.00 | 5,320.00 | 5,480.00 | 5,267.73 | 40,607 |
| 2023-02-06 | 5,400.00 | 5,410.00 | 5,220.00 | 5,390.00 | 5,181.22 | 50,501 |
| 2023-02-03 | 5,500.00 | 5,530.00 | 5,350.00 | 5,420.00 | 5,210.06 | 48,451 |
| 2023-02-02 | 5,390.00 | 5,500.00 | 5,390.00 | 5,460.00 | 5,248.51 | 71,343 |
| 2023-02-01 | 5,400.00 | 5,460.00 | 5,320.00 | 5,360.00 | 5,152.38 | 93,240 |
| 2023-01-31 | 5,310.00 | 5,470.00 | 5,310.00 | 5,440.00 | 5,229.28 | 166,766 |
| 2023-01-30 | 5,290.00 | 5,400.00 | 5,250.00 | 5,340.00 | 5,133.16 | 140,589 |
| 2023-01-27 | 5,320.00 | 5,370.00 | 5,290.00 | 5,290.00 | 5,085.09 | 165,149 |
| 2023-01-26 | 5,050.00 | 6,150.00 | 5,010.00 | 5,370.00 | 5,161.99 | 2,457,236 |
| 2023-01-25 | 4,945.00 | 5,130.00 | 4,945.00 | 5,050.00 | 4,854.39 | 53,645 |
| 2023-01-20 | 5,000.00 | 5,030.00 | 4,950.00 | 4,985.00 | 4,791.91 | 11,215 |
| 2023-01-19 | 4,930.00 | 5,030.00 | 4,930.00 | 5,000.00 | 4,806.33 | 23,456 |
| 2023-01-18 | 4,980.00 | 5,070.00 | 4,900.00 | 4,975.00 | 4,782.29 | 32,981 |
| 2023-01-17 | 5,060.00 | 5,080.00 | 4,945.00 | 4,975.00 | 4,782.29 | 54,408 |
| 2023-01-16 | 4,950.00 | 5,080.00 | 4,950.00 | 5,060.00 | 4,864.00 | 49,317 |
| 2023-01-13 | 5,050.00 | 5,070.00 | 4,950.00 | 4,980.00 | 4,787.10 | 101,300 |
| 2023-01-12 | 5,120.00 | 5,120.00 | 5,000.00 | 5,070.00 | 4,873.61 | 124,972 |
| 2023-01-11 | 4,710.00 | 5,550.00 | 4,705.00 | 5,090.00 | 4,892.84 | 1,940,321 |
| 2023-01-10 | 4,720.00 | 4,795.00 | 4,675.00 | 4,700.00 | 4,517.95 | 18,163 |
| 2023-01-09 | 4,590.00 | 4,730.00 | 4,590.00 | 4,725.00 | 4,541.98 | 34,357 |
| 2023-01-06 | 4,530.00 | 4,635.00 | 4,525.00 | 4,590.00 | 4,412.21 | 17,223 |
| 2023-01-05 | 4,605.00 | 4,645.00 | 4,520.00 | 4,570.00 | 4,392.98 | 14,131 |
| 2023-01-04 | 4,400.00 | 4,615.00 | 4,370.00 | 4,605.00 | 4,426.63 | 20,418 |
| 2023-01-03 | 4,385.00 | 4,450.00 | 4,290.00 | 4,415.00 | 4,243.99 | 25,026 |
| 2023-01-02 | 4,500.00 | 4,570.00 | 4,435.00 | 4,435.00 | 4,263.21 | 25,725 |
| 2022-12-29 | 4,595.00 | 4,640.00 | 4,470.00 | 4,485.00 | 4,311.27 | 28,773 |
| 2022-12-28 | 4,750.00 | 4,750.00 | 4,595.00 | 4,595.00 | 4,417.01 | 66,555 |
| 2022-12-27 | 4,830.00 | 4,880.00 | 4,770.00 | 4,785.00 | 4,551.59 | 62,127 |
| 2022-12-26 | 5,120.00 | 5,150.00 | 4,870.00 | 4,870.00 | 4,632.44 | 105,863 |
| 2022-12-23 | 5,160.00 | 5,650.00 | 5,010.00 | 5,010.00 | 4,765.62 | 1,096,014 |
| 2022-12-22 | 4,965.00 | 5,190.00 | 4,930.00 | 4,995.00 | 4,751.35 | 54,588 |
| 2022-12-21 | 5,100.00 | 5,130.00 | 4,960.00 | 4,960.00 | 4,718.05 | 44,302 |
| 2022-12-20 | 4,900.00 | 5,380.00 | 4,900.00 | 5,050.00 | 4,803.66 | 213,662 |
| 2022-12-19 | 4,875.00 | 5,060.00 | 4,875.00 | 4,905.00 | 4,665.74 | 13,429 |
| 2022-12-16 | 5,050.00 | 5,060.00 | 4,910.00 | 4,925.00 | 4,684.76 | 26,592 |
| 2022-12-15 | 5,130.00 | 5,130.00 | 5,030.00 | 5,110.00 | 4,860.74 | 15,275 |
| 2022-12-14 | 5,080.00 | 5,180.00 | 5,020.00 | 5,130.00 | 4,879.76 | 18,995 |
| 2022-12-13 | 5,000.00 | 5,100.00 | 4,980.00 | 5,080.00 | 4,832.20 | 16,742 |
| 2022-12-12 | 4,925.00 | 5,020.00 | 4,895.00 | 5,000.00 | 4,756.10 | 17,290 |
| 2022-12-09 | 4,955.00 | 5,060.00 | 4,925.00 | 5,000.00 | 4,756.10 | 14,440 |
| 2022-12-08 | 5,000.00 | 5,060.00 | 4,930.00 | 4,955.00 | 4,713.30 | 13,451 |
| 2022-12-07 | 4,890.00 | 5,100.00 | 4,890.00 | 5,020.00 | 4,775.13 | 17,604 |
| 2022-12-06 | 5,100.00 | 5,100.00 | 4,970.00 | 4,970.00 | 4,727.57 | 25,516 |
| 2022-12-05 | 5,230.00 | 5,250.00 | 5,100.00 | 5,150.00 | 4,898.79 | 27,366 |
| 2022-12-02 | 5,290.00 | 5,300.00 | 5,170.00 | 5,220.00 | 4,965.37 | 28,467 |
| 2022-12-01 | 5,250.00 | 5,330.00 | 5,240.00 | 5,270.00 | 5,012.93 | 62,266 |
| 2022-11-30 | 5,070.00 | 5,570.00 | 5,020.00 | 5,250.00 | 4,993.91 | 404,911 |
| 2022-11-29 | 5,020.00 | 5,120.00 | 4,990.00 | 5,040.00 | 4,794.15 | 30,907 |
| 2022-11-28 | 5,230.00 | 5,230.00 | 5,060.00 | 5,070.00 | 4,822.69 | 31,767 |
| 2022-11-25 | 5,130.00 | 5,130.00 | 5,060.00 | 5,100.00 | 4,851.23 | 24,369 |
| 2022-11-24 | 5,130.00 | 5,230.00 | 5,090.00 | 5,130.00 | 4,879.76 | 29,056 |
| 2022-11-23 | 5,110.00 | 5,340.00 | 5,010.00 | 5,080.00 | 4,832.20 | 132,978 |
| 2022-11-22 | 4,910.00 | 5,170.00 | 4,910.00 | 5,110.00 | 4,860.74 | 71,126 |
| 2022-11-21 | 5,110.00 | 5,120.00 | 4,950.00 | 4,980.00 | 4,737.08 | 63,102 |
| 2022-11-18 | 4,805.00 | 5,500.00 | 4,765.00 | 5,090.00 | 4,841.71 | 627,198 |
| 2022-11-17 | 4,800.00 | 5,270.00 | 4,780.00 | 4,805.00 | 4,570.62 | 233,898 |
| 2022-11-16 | 4,690.00 | 5,600.00 | 4,680.00 | 4,800.00 | 4,565.86 | 786,257 |
| 2022-11-15 | 4,675.00 | 4,765.00 | 4,650.00 | 4,690.00 | 4,461.22 | 7,631 |
| 2022-11-14 | 4,760.00 | 4,760.00 | 4,650.00 | 4,665.00 | 4,437.44 | 7,282 |
| 2022-11-11 | 4,785.00 | 4,860.00 | 4,665.00 | 4,735.00 | 4,504.03 | 11,051 |
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.