Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 038950.KQ stock page

FINEDIGITAL Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,800.003,050.002,790.002,900.002,900.002,925
2026-07-162,925.002,985.002,880.002,905.002,905.001,796
2026-07-152,980.002,980.002,805.002,915.002,915.005,913
2026-07-142,870.002,980.002,830.002,880.002,880.0011,186
2026-07-133,005.003,005.002,875.002,880.002,880.006,106
2026-07-103,000.003,005.002,860.002,915.002,915.009,163
2026-07-092,990.002,990.002,835.002,975.002,975.004,296
2026-07-082,835.003,000.002,770.002,985.002,985.002,845
2026-07-072,870.002,935.002,815.002,855.002,855.002,598
2026-07-062,995.003,110.002,865.002,890.002,890.004,996
2026-07-033,120.003,120.002,850.002,995.002,995.001,368
2026-07-022,990.003,125.002,810.002,960.002,960.008,320
2026-07-012,945.003,105.002,855.002,935.002,935.008,568
2026-06-303,025.003,025.002,845.002,950.002,950.001,788
2026-06-292,840.003,100.002,840.002,900.002,900.003,609
2026-06-262,800.003,065.002,740.002,840.002,840.0013,752
2026-06-253,045.003,150.002,765.002,800.002,800.0017,369
2026-06-242,800.003,045.002,775.003,045.003,045.0014,131
2026-06-233,005.003,115.002,920.002,985.002,985.008,106
2026-06-223,010.003,025.002,930.003,000.003,000.007,277
2026-06-192,860.003,090.002,845.003,010.003,010.0030,258
2026-06-183,015.003,050.002,865.002,920.002,920.002,279
2026-06-173,130.003,130.002,980.003,015.003,015.002,528
2026-06-162,955.003,065.002,900.003,015.003,015.0042,659
2026-06-152,980.003,040.002,875.002,955.002,955.004,182
2026-06-122,985.003,125.002,970.002,980.002,980.006,574
2026-06-112,955.003,030.002,955.003,025.003,025.001,105
2026-06-102,885.003,050.002,885.003,020.003,020.0016,523
2026-06-092,895.003,075.002,895.003,000.003,000.0068,222
2026-06-083,010.003,045.002,830.002,890.002,890.0097,303
2026-06-052,980.003,135.002,860.003,010.003,010.0073,573
2026-06-043,100.003,100.002,750.003,000.003,000.0062,816
2026-06-022,870.003,190.002,820.003,100.003,100.00150,308
2026-06-013,045.003,060.002,880.003,010.003,010.00285,630
2026-05-293,045.003,090.002,875.003,070.003,070.0012,273
2026-05-283,010.003,080.002,945.003,075.003,075.0026,073
2026-05-273,390.003,500.002,980.003,010.003,010.0036,512
2026-05-263,380.003,380.003,270.003,295.003,295.0046,541
2026-05-223,315.003,500.003,315.003,410.003,410.002,771
2026-05-213,170.003,390.003,170.003,280.003,280.0015,958
2026-05-203,250.003,315.003,165.003,170.003,170.002,442
2026-05-193,200.003,500.003,200.003,250.003,250.007,168
2026-05-183,395.003,425.003,150.003,280.003,280.0012,268
2026-05-153,550.003,625.003,435.003,440.003,440.007,467
2026-05-143,570.003,570.003,450.003,550.003,550.009,598
2026-05-133,490.003,560.003,470.003,540.003,540.007,948
2026-05-123,485.003,555.003,450.003,490.003,490.0057,190
2026-05-113,450.003,530.003,335.003,485.003,485.0018,701
2026-05-083,485.003,590.003,445.003,475.003,475.003,821
2026-05-073,540.003,540.003,450.003,485.003,485.0015,287
2026-05-063,640.003,640.003,370.003,485.003,485.0011,074
2026-05-043,430.003,485.003,415.003,485.003,485.007,477
2026-04-303,520.003,520.003,450.003,455.003,455.006,364
2026-04-293,515.003,540.003,495.003,525.003,525.001,711
2026-04-283,585.003,610.003,540.003,540.003,540.008,355
2026-04-273,635.003,730.003,585.003,610.003,610.007,173
2026-04-243,640.003,735.003,500.003,635.003,635.0012,450
2026-04-233,620.003,620.003,465.003,555.003,555.005,792
2026-04-223,510.003,645.003,500.003,500.003,500.004,969
2026-04-213,405.003,695.003,405.003,500.003,500.0019,753
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-29100.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.