FINEDIGITAL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,950.00 | 6,090.00 | 5,910.00 | 5,970.00 | 5,678.79 | 259,427 |
| 2022-08-10 | 5,900.00 | 5,970.00 | 5,780.00 | 5,900.00 | 5,612.20 | 93,132 |
| 2022-08-09 | 5,820.00 | 5,930.00 | 5,750.00 | 5,930.00 | 5,640.74 | 89,237 |
| 2022-08-08 | 5,830.00 | 5,870.00 | 5,720.00 | 5,820.00 | 5,536.10 | 60,160 |
| 2022-08-05 | 5,810.00 | 5,870.00 | 5,760.00 | 5,830.00 | 5,545.62 | 54,398 |
| 2022-08-04 | 5,780.00 | 5,830.00 | 5,730.00 | 5,810.00 | 5,526.59 | 114,795 |
| 2022-08-03 | 5,620.00 | 5,830.00 | 5,610.00 | 5,780.00 | 5,498.06 | 91,780 |
| 2022-08-02 | 5,670.00 | 5,700.00 | 5,560.00 | 5,590.00 | 5,317.32 | 53,531 |
| 2022-08-01 | 5,660.00 | 5,710.00 | 5,580.00 | 5,660.00 | 5,383.91 | 66,606 |
| 2022-07-29 | 5,770.00 | 6,100.00 | 5,630.00 | 5,630.00 | 5,355.37 | 553,873 |
| 2022-07-28 | 5,850.00 | 5,850.00 | 5,660.00 | 5,690.00 | 5,412.45 | 99,670 |
| 2022-07-27 | 5,580.00 | 5,740.00 | 5,520.00 | 5,700.00 | 5,421.96 | 59,809 |
| 2022-07-26 | 5,600.00 | 5,660.00 | 5,550.00 | 5,580.00 | 5,307.81 | 85,034 |
| 2022-07-25 | 5,600.00 | 5,770.00 | 5,580.00 | 5,630.00 | 5,355.37 | 103,013 |
| 2022-07-22 | 5,690.00 | 5,760.00 | 5,520.00 | 5,620.00 | 5,345.86 | 97,234 |
| 2022-07-21 | 5,630.00 | 5,860.00 | 5,580.00 | 5,630.00 | 5,355.37 | 296,768 |
| 2022-07-20 | 5,680.00 | 5,790.00 | 5,620.00 | 5,630.00 | 5,355.37 | 275,592 |
| 2022-07-19 | 5,330.00 | 6,380.00 | 5,330.00 | 5,650.00 | 5,374.40 | 2,828,490 |
| 2022-07-18 | 5,250.00 | 5,330.00 | 5,130.00 | 5,320.00 | 5,060.49 | 41,488 |
| 2022-07-15 | 5,110.00 | 5,190.00 | 5,020.00 | 5,110.00 | 4,860.74 | 30,811 |
| 2022-07-14 | 5,070.00 | 5,240.00 | 5,000.00 | 5,140.00 | 4,889.27 | 49,127 |
| 2022-07-13 | 5,120.00 | 5,290.00 | 5,010.00 | 5,060.00 | 4,813.18 | 126,696 |
| 2022-07-12 | 5,350.00 | 5,350.00 | 5,170.00 | 5,200.00 | 4,946.35 | 76,784 |
| 2022-07-11 | 5,530.00 | 5,540.00 | 5,370.00 | 5,410.00 | 5,146.10 | 89,692 |
| 2022-07-08 | 5,650.00 | 5,660.00 | 5,410.00 | 5,460.00 | 5,193.66 | 144,335 |
| 2022-07-07 | 5,320.00 | 5,850.00 | 5,320.00 | 5,620.00 | 5,345.86 | 678,236 |
| 2022-07-06 | 5,620.00 | 5,970.00 | 5,280.00 | 5,280.00 | 5,022.44 | 654,698 |
| 2022-07-05 | 5,710.00 | 6,000.00 | 5,610.00 | 5,610.00 | 5,336.35 | 785,891 |
| 2022-07-04 | 5,210.00 | 6,550.00 | 5,020.00 | 5,770.00 | 5,488.54 | 4,322,248 |
| 2022-07-01 | 4,835.00 | 6,330.00 | 4,800.00 | 5,300.00 | 5,041.47 | 2,977,610 |
| 2022-06-30 | 4,970.00 | 5,140.00 | 4,825.00 | 4,875.00 | 4,637.20 | 14,913 |
| 2022-06-29 | 4,945.00 | 5,000.00 | 4,775.00 | 4,970.00 | 4,727.57 | 25,626 |
| 2022-06-28 | 4,820.00 | 5,150.00 | 4,820.00 | 4,900.00 | 4,660.98 | 23,182 |
| 2022-06-27 | 4,950.00 | 5,050.00 | 4,800.00 | 4,800.00 | 4,565.86 | 20,982 |
| 2022-06-24 | 4,630.00 | 4,970.00 | 4,575.00 | 4,720.00 | 4,489.76 | 46,732 |
| 2022-06-23 | 4,915.00 | 5,030.00 | 4,600.00 | 4,630.00 | 4,404.15 | 87,648 |
| 2022-06-22 | 5,200.00 | 5,270.00 | 4,915.00 | 4,915.00 | 4,675.25 | 58,288 |
| 2022-06-21 | 5,070.00 | 5,190.00 | 4,980.00 | 5,150.00 | 4,898.79 | 14,197 |
| 2022-06-20 | 5,450.00 | 5,570.00 | 4,985.00 | 5,100.00 | 4,851.23 | 48,528 |
| 2022-06-17 | 5,170.00 | 5,740.00 | 5,170.00 | 5,370.00 | 5,108.05 | 117,242 |
| 2022-06-16 | 5,460.00 | 5,620.00 | 5,360.00 | 5,440.00 | 5,174.64 | 20,923 |
| 2022-06-15 | 5,510.00 | 5,560.00 | 5,290.00 | 5,450.00 | 5,184.15 | 52,858 |
| 2022-06-14 | 5,500.00 | 5,690.00 | 5,490.00 | 5,510.00 | 5,241.23 | 43,970 |
| 2022-06-13 | 6,020.00 | 6,020.00 | 5,690.00 | 5,690.00 | 5,412.45 | 90,770 |
| 2022-06-10 | 5,980.00 | 6,750.00 | 5,980.00 | 6,110.00 | 5,811.96 | 625,735 |
| 2022-06-09 | 6,130.00 | 6,160.00 | 5,900.00 | 5,980.00 | 5,688.30 | 44,582 |
| 2022-06-08 | 6,130.00 | 6,270.00 | 6,130.00 | 6,150.00 | 5,850.01 | 20,027 |
| 2022-06-07 | 6,210.00 | 6,290.00 | 6,130.00 | 6,160.00 | 5,859.52 | 29,572 |
| 2022-06-03 | 6,270.00 | 6,310.00 | 6,210.00 | 6,210.00 | 5,907.08 | 19,107 |
| 2022-06-02 | 6,370.00 | 6,380.00 | 6,270.00 | 6,270.00 | 5,964.15 | 16,551 |
| 2022-05-31 | 6,230.00 | 6,410.00 | 6,230.00 | 6,370.00 | 6,059.28 | 26,698 |
| 2022-05-30 | 6,240.00 | 6,400.00 | 6,220.00 | 6,220.00 | 5,916.59 | 15,281 |
| 2022-05-27 | 6,180.00 | 6,290.00 | 6,170.00 | 6,180.00 | 5,878.54 | 16,285 |
| 2022-05-26 | 6,230.00 | 6,320.00 | 6,160.00 | 6,160.00 | 5,859.52 | 23,372 |
| 2022-05-25 | 6,160.00 | 6,310.00 | 6,160.00 | 6,220.00 | 5,916.59 | 49,389 |
| 2022-05-24 | 6,530.00 | 6,530.00 | 6,230.00 | 6,230.00 | 5,926.10 | 53,553 |
| 2022-05-23 | 6,590.00 | 6,690.00 | 6,520.00 | 6,530.00 | 6,211.47 | 13,199 |
| 2022-05-20 | 6,520.00 | 6,690.00 | 6,460.00 | 6,590.00 | 6,268.54 | 30,078 |
| 2022-05-19 | 6,440.00 | 6,640.00 | 6,340.00 | 6,520.00 | 6,201.96 | 29,840 |
| 2022-05-18 | 6,470.00 | 6,700.00 | 6,470.00 | 6,560.00 | 6,240.01 | 28,811 |
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.