FINEDIGITAL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,740.00 | 4,880.00 | 4,535.00 | 4,655.00 | 4,427.93 | 6,472 |
| 2022-11-09 | 4,760.00 | 4,800.00 | 4,725.00 | 4,740.00 | 4,508.79 | 5,852 |
| 2022-11-08 | 4,570.00 | 4,745.00 | 4,570.00 | 4,725.00 | 4,494.52 | 21,985 |
| 2022-11-07 | 4,520.00 | 4,570.00 | 4,480.00 | 4,565.00 | 4,342.32 | 10,361 |
| 2022-11-04 | 4,435.00 | 4,540.00 | 4,380.00 | 4,520.00 | 4,299.52 | 24,075 |
| 2022-11-03 | 4,545.00 | 4,600.00 | 4,460.00 | 4,505.00 | 4,285.25 | 43,231 |
| 2022-11-02 | 4,530.00 | 4,580.00 | 4,420.00 | 4,550.00 | 4,328.05 | 7,362 |
| 2022-11-01 | 4,445.00 | 4,535.00 | 4,425.00 | 4,530.00 | 4,309.03 | 7,051 |
| 2022-10-31 | 4,545.00 | 4,680.00 | 4,445.00 | 4,475.00 | 4,256.71 | 9,340 |
| 2022-10-28 | 4,460.00 | 4,575.00 | 4,335.00 | 4,530.00 | 4,309.03 | 11,660 |
| 2022-10-27 | 4,350.00 | 4,630.00 | 4,350.00 | 4,460.00 | 4,242.44 | 8,716 |
| 2022-10-26 | 4,590.00 | 4,590.00 | 4,350.00 | 4,385.00 | 4,171.10 | 15,018 |
| 2022-10-25 | 4,410.00 | 4,600.00 | 4,400.00 | 4,425.00 | 4,209.15 | 5,251 |
| 2022-10-24 | 4,395.00 | 4,530.00 | 4,385.00 | 4,410.00 | 4,194.88 | 8,551 |
| 2022-10-21 | 4,475.00 | 4,475.00 | 4,385.00 | 4,395.00 | 4,180.61 | 19,680 |
| 2022-10-20 | 4,520.00 | 4,650.00 | 4,455.00 | 4,480.00 | 4,261.47 | 7,508 |
| 2022-10-19 | 4,575.00 | 4,730.00 | 4,540.00 | 4,600.00 | 4,375.61 | 5,968 |
| 2022-10-18 | 4,480.00 | 4,700.00 | 4,480.00 | 4,575.00 | 4,351.83 | 12,063 |
| 2022-10-17 | 4,410.00 | 4,475.00 | 4,365.00 | 4,465.00 | 4,247.20 | 8,603 |
| 2022-10-14 | 4,305.00 | 4,480.00 | 4,305.00 | 4,410.00 | 4,194.88 | 7,586 |
| 2022-10-13 | 4,640.00 | 4,640.00 | 4,180.00 | 4,270.00 | 4,061.71 | 35,690 |
| 2022-10-12 | 4,470.00 | 4,540.00 | 4,315.00 | 4,460.00 | 4,242.44 | 10,896 |
| 2022-10-11 | 4,725.00 | 4,730.00 | 4,515.00 | 4,515.00 | 4,294.76 | 22,135 |
| 2022-10-07 | 4,825.00 | 4,880.00 | 4,700.00 | 4,775.00 | 4,542.08 | 9,750 |
| 2022-10-06 | 4,705.00 | 4,970.00 | 4,705.00 | 4,780.00 | 4,546.83 | 20,909 |
| 2022-10-05 | 4,875.00 | 4,875.00 | 4,705.00 | 4,725.00 | 4,494.52 | 13,096 |
| 2022-10-04 | 4,545.00 | 4,830.00 | 4,545.00 | 4,725.00 | 4,494.52 | 14,070 |
| 2022-09-30 | 4,465.00 | 4,665.00 | 4,465.00 | 4,535.00 | 4,313.79 | 23,854 |
| 2022-09-29 | 4,700.00 | 4,840.00 | 4,625.00 | 4,690.00 | 4,461.22 | 18,080 |
| 2022-09-28 | 4,815.00 | 4,925.00 | 4,605.00 | 4,685.00 | 4,456.47 | 47,074 |
| 2022-09-27 | 4,920.00 | 5,160.00 | 4,810.00 | 4,885.00 | 4,646.71 | 60,318 |
| 2022-09-26 | 5,090.00 | 5,230.00 | 4,900.00 | 4,955.00 | 4,713.30 | 71,530 |
| 2022-09-23 | 5,550.00 | 5,550.00 | 5,250.00 | 5,250.00 | 4,993.91 | 64,140 |
| 2022-09-22 | 5,570.00 | 5,660.00 | 5,410.00 | 5,600.00 | 5,326.84 | 74,171 |
| 2022-09-21 | 5,430.00 | 5,970.00 | 5,350.00 | 5,730.00 | 5,450.49 | 359,284 |
| 2022-09-20 | 5,250.00 | 5,770.00 | 5,250.00 | 5,500.00 | 5,231.71 | 256,333 |
| 2022-09-19 | 5,300.00 | 5,430.00 | 5,040.00 | 5,180.00 | 4,927.32 | 26,957 |
| 2022-09-16 | 5,400.00 | 5,470.00 | 5,320.00 | 5,350.00 | 5,089.03 | 35,288 |
| 2022-09-15 | 5,480.00 | 6,150.00 | 5,430.00 | 5,490.00 | 5,222.20 | 549,456 |
| 2022-09-14 | 5,330.00 | 5,430.00 | 5,270.00 | 5,430.00 | 5,165.13 | 19,957 |
| 2022-09-13 | 5,240.00 | 5,530.00 | 5,240.00 | 5,530.00 | 5,260.25 | 64,494 |
| 2022-09-08 | 5,120.00 | 5,270.00 | 5,120.00 | 5,210.00 | 4,955.86 | 32,732 |
| 2022-09-07 | 5,250.00 | 5,250.00 | 5,060.00 | 5,120.00 | 4,870.25 | 20,972 |
| 2022-09-06 | 5,090.00 | 5,210.00 | 5,090.00 | 5,100.00 | 4,851.23 | 18,994 |
| 2022-09-05 | 5,090.00 | 5,320.00 | 5,070.00 | 5,090.00 | 4,841.71 | 25,885 |
| 2022-09-02 | 5,170.00 | 5,710.00 | 5,150.00 | 5,180.00 | 4,927.32 | 198,932 |
| 2022-09-01 | 5,410.00 | 5,410.00 | 5,170.00 | 5,170.00 | 4,917.81 | 32,637 |
| 2022-08-31 | 5,430.00 | 5,490.00 | 5,370.00 | 5,410.00 | 5,146.10 | 15,582 |
| 2022-08-30 | 5,310.00 | 5,420.00 | 5,300.00 | 5,400.00 | 5,136.59 | 13,021 |
| 2022-08-29 | 5,270.00 | 5,420.00 | 5,250.00 | 5,310.00 | 5,050.98 | 29,538 |
| 2022-08-26 | 5,590.00 | 5,640.00 | 5,480.00 | 5,480.00 | 5,212.69 | 24,387 |
| 2022-08-25 | 5,440.00 | 5,600.00 | 5,430.00 | 5,590.00 | 5,317.32 | 18,973 |
| 2022-08-24 | 5,340.00 | 5,560.00 | 5,340.00 | 5,440.00 | 5,174.64 | 28,953 |
| 2022-08-23 | 5,360.00 | 5,490.00 | 5,260.00 | 5,390.00 | 5,127.08 | 67,396 |
| 2022-08-22 | 5,620.00 | 5,640.00 | 5,470.00 | 5,470.00 | 5,203.18 | 47,213 |
| 2022-08-19 | 5,860.00 | 5,920.00 | 5,730.00 | 5,730.00 | 5,450.49 | 74,561 |
| 2022-08-18 | 5,860.00 | 5,930.00 | 5,820.00 | 5,860.00 | 5,574.15 | 54,629 |
| 2022-08-17 | 6,040.00 | 6,040.00 | 5,830.00 | 5,910.00 | 5,621.71 | 99,005 |
| 2022-08-16 | 5,880.00 | 6,460.00 | 5,830.00 | 6,010.00 | 5,716.84 | 1,170,073 |
| 2022-08-12 | 5,970.00 | 6,060.00 | 5,880.00 | 5,930.00 | 5,640.74 | 65,990 |
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.