FINEDIGITAL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,470.00 | 6,700.00 | 6,470.00 | 6,560.00 | 6,240.01 | 28,811 |
| 2022-05-17 | 6,390.00 | 6,490.00 | 6,360.00 | 6,470.00 | 6,154.40 | 28,278 |
| 2022-05-16 | 6,390.00 | 6,550.00 | 6,390.00 | 6,470.00 | 6,154.40 | 25,157 |
| 2022-05-13 | 6,180.00 | 6,440.00 | 6,180.00 | 6,380.00 | 6,068.79 | 16,722 |
| 2022-05-12 | 6,480.00 | 6,480.00 | 6,180.00 | 6,180.00 | 5,878.54 | 42,920 |
| 2022-05-11 | 6,300.00 | 6,650.00 | 6,300.00 | 6,490.00 | 6,173.42 | 26,411 |
| 2022-05-10 | 6,300.00 | 6,410.00 | 6,160.00 | 6,320.00 | 6,011.71 | 60,556 |
| 2022-05-09 | 6,500.00 | 6,620.00 | 6,450.00 | 6,450.00 | 6,135.37 | 69,344 |
| 2022-05-06 | 6,700.00 | 6,700.00 | 6,560.00 | 6,670.00 | 6,344.64 | 39,748 |
| 2022-05-04 | 6,750.00 | 6,820.00 | 6,660.00 | 6,700.00 | 6,373.18 | 32,550 |
| 2022-05-03 | 6,610.00 | 6,770.00 | 6,610.00 | 6,700.00 | 6,373.18 | 30,568 |
| 2022-05-02 | 6,620.00 | 6,620.00 | 6,530.00 | 6,590.00 | 6,268.54 | 56,102 |
| 2022-04-29 | 6,690.00 | 6,820.00 | 6,650.00 | 6,690.00 | 6,363.67 | 61,878 |
| 2022-04-28 | 6,780.00 | 6,960.00 | 6,620.00 | 6,690.00 | 6,363.67 | 71,419 |
| 2022-04-27 | 6,760.00 | 6,920.00 | 6,750.00 | 6,770.00 | 6,439.76 | 91,986 |
| 2022-04-26 | 7,200.00 | 7,200.00 | 6,950.00 | 7,040.00 | 6,696.59 | 94,769 |
| 2022-04-25 | 6,830.00 | 7,250.00 | 6,680.00 | 7,220.00 | 6,867.81 | 276,851 |
| 2022-04-22 | 7,130.00 | 7,180.00 | 6,900.00 | 6,980.00 | 6,639.52 | 132,470 |
| 2022-04-21 | 7,260.00 | 7,280.00 | 7,120.00 | 7,190.00 | 6,839.28 | 53,009 |
| 2022-04-20 | 7,220.00 | 7,240.00 | 7,160.00 | 7,210.00 | 6,858.30 | 52,968 |
| 2022-04-19 | 7,140.00 | 7,250.00 | 7,090.00 | 7,150.00 | 6,801.23 | 72,444 |
| 2022-04-18 | 7,160.00 | 7,250.00 | 7,070.00 | 7,150.00 | 6,801.23 | 41,715 |
| 2022-04-15 | 7,210.00 | 7,210.00 | 7,080.00 | 7,100.00 | 6,753.67 | 59,202 |
| 2022-04-14 | 7,200.00 | 7,260.00 | 7,160.00 | 7,240.00 | 6,886.84 | 94,721 |
| 2022-04-13 | 6,880.00 | 7,790.00 | 6,880.00 | 7,180.00 | 6,829.76 | 1,111,930 |
| 2022-04-12 | 6,980.00 | 6,980.00 | 6,780.00 | 6,860.00 | 6,525.37 | 148,376 |
| 2022-04-11 | 7,210.00 | 7,280.00 | 7,010.00 | 7,010.00 | 6,668.06 | 172,858 |
| 2022-04-08 | 7,080.00 | 7,720.00 | 6,910.00 | 7,210.00 | 6,858.30 | 1,099,052 |
| 2022-04-07 | 7,270.00 | 7,270.00 | 7,040.00 | 7,140.00 | 6,791.72 | 126,477 |
| 2022-04-06 | 7,340.00 | 7,380.00 | 7,180.00 | 7,270.00 | 6,915.37 | 139,027 |
| 2022-04-05 | 7,490.00 | 7,610.00 | 7,290.00 | 7,360.00 | 7,000.98 | 146,312 |
| 2022-04-04 | 7,450.00 | 7,530.00 | 7,380.00 | 7,490.00 | 7,124.64 | 111,974 |
| 2022-04-01 | 7,510.00 | 7,610.00 | 7,450.00 | 7,460.00 | 7,096.11 | 174,940 |
| 2022-03-31 | 7,720.00 | 7,760.00 | 7,590.00 | 7,600.00 | 7,229.28 | 145,949 |
| 2022-03-30 | 7,660.00 | 7,840.00 | 7,630.00 | 7,710.00 | 7,333.91 | 412,574 |
| 2022-03-29 | 7,760.00 | 7,890.00 | 7,580.00 | 7,580.00 | 7,210.25 | 311,356 |
| 2022-03-28 | 7,380.00 | 8,500.00 | 7,350.00 | 7,800.00 | 7,419.52 | 4,148,294 |
| 2022-03-25 | 7,600.00 | 7,600.00 | 7,390.00 | 7,400.00 | 7,039.03 | 97,636 |
| 2022-03-24 | 7,440.00 | 7,650.00 | 7,390.00 | 7,530.00 | 7,162.69 | 189,774 |
| 2022-03-23 | 7,440.00 | 7,490.00 | 7,350.00 | 7,440.00 | 7,077.08 | 110,578 |
| 2022-03-22 | 7,390.00 | 7,490.00 | 7,370.00 | 7,440.00 | 7,077.08 | 109,317 |
| 2022-03-21 | 7,430.00 | 7,490.00 | 7,300.00 | 7,430.00 | 7,067.57 | 117,077 |
| 2022-03-18 | 7,310.00 | 7,460.00 | 7,260.00 | 7,430.00 | 7,067.57 | 144,206 |
| 2022-03-17 | 7,300.00 | 7,340.00 | 7,200.00 | 7,310.00 | 6,953.42 | 90,796 |
| 2022-03-16 | 7,030.00 | 7,280.00 | 7,030.00 | 7,250.00 | 6,896.35 | 126,001 |
| 2022-03-15 | 7,050.00 | 7,120.00 | 6,970.00 | 7,010.00 | 6,668.06 | 107,177 |
| 2022-03-14 | 7,150.00 | 7,160.00 | 6,850.00 | 7,120.00 | 6,772.69 | 196,443 |
| 2022-03-11 | 7,020.00 | 7,100.00 | 6,970.00 | 7,100.00 | 6,753.67 | 76,552 |
| 2022-03-10 | 6,930.00 | 7,140.00 | 6,930.00 | 7,020.00 | 6,677.57 | 78,224 |
| 2022-03-08 | 6,910.00 | 7,020.00 | 6,820.00 | 6,880.00 | 6,544.40 | 117,105 |
| 2022-03-07 | 7,130.00 | 7,150.00 | 6,910.00 | 7,050.00 | 6,706.11 | 104,432 |
| 2022-03-04 | 7,460.00 | 7,460.00 | 7,190.00 | 7,210.00 | 6,858.30 | 303,958 |
| 2022-03-03 | 7,230.00 | 7,600.00 | 7,180.00 | 7,580.00 | 7,210.25 | 312,069 |
| 2022-03-02 | 7,040.00 | 7,250.00 | 7,010.00 | 7,170.00 | 6,820.25 | 109,733 |
| 2022-02-28 | 6,970.00 | 7,100.00 | 6,880.00 | 7,040.00 | 6,696.59 | 83,876 |
| 2022-02-25 | 7,130.00 | 7,200.00 | 6,910.00 | 6,940.00 | 6,601.47 | 159,379 |
| 2022-02-24 | 7,300.00 | 7,430.00 | 6,950.00 | 6,980.00 | 6,639.52 | 349,960 |
| 2022-02-23 | 7,250.00 | 7,480.00 | 7,210.00 | 7,440.00 | 7,077.08 | 418,971 |
| 2022-02-22 | 7,120.00 | 8,000.00 | 7,110.00 | 7,230.00 | 6,877.33 | 3,371,824 |
| 2022-02-21 | 7,100.00 | 7,170.00 | 6,920.00 | 7,130.00 | 6,782.20 | 119,454 |
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.