FINEDIGITAL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,040.00 | 7,210.00 | 6,980.00 | 7,150.00 | 6,801.23 | 126,927 |
| 2022-02-17 | 7,260.00 | 7,470.00 | 6,900.00 | 7,200.00 | 6,848.79 | 219,612 |
| 2022-02-16 | 7,220.00 | 7,300.00 | 6,900.00 | 7,260.00 | 6,905.86 | 195,769 |
| 2022-02-15 | 7,030.00 | 7,150.00 | 6,770.00 | 6,850.00 | 6,515.86 | 151,322 |
| 2022-02-14 | 7,100.00 | 7,210.00 | 6,850.00 | 7,040.00 | 6,696.59 | 291,154 |
| 2022-02-11 | 7,810.00 | 7,810.00 | 7,260.00 | 7,300.00 | 6,943.91 | 539,916 |
| 2022-02-10 | 7,790.00 | 7,950.00 | 7,540.00 | 7,930.00 | 7,543.18 | 524,598 |
| 2022-02-09 | 7,610.00 | 8,050.00 | 7,610.00 | 7,750.00 | 7,371.96 | 1,081,204 |
| 2022-02-08 | 7,730.00 | 7,920.00 | 7,490.00 | 7,550.00 | 7,181.72 | 612,090 |
| 2022-02-07 | 7,810.00 | 7,910.00 | 7,600.00 | 7,710.00 | 7,333.91 | 561,912 |
| 2022-02-04 | 7,100.00 | 8,150.00 | 7,100.00 | 7,870.00 | 7,486.11 | 2,783,606 |
| 2022-02-03 | 6,780.00 | 7,220.00 | 6,750.00 | 7,100.00 | 6,753.67 | 453,906 |
| 2022-01-28 | 6,620.00 | 6,890.00 | 6,480.00 | 6,680.00 | 6,354.15 | 508,159 |
| 2022-01-27 | 7,370.00 | 7,430.00 | 6,460.00 | 6,620.00 | 6,297.08 | 955,917 |
| 2022-01-26 | 7,140.00 | 7,940.00 | 7,020.00 | 7,440.00 | 7,077.08 | 2,690,104 |
| 2022-01-25 | 7,480.00 | 8,780.00 | 6,840.00 | 7,160.00 | 6,810.74 | 6,604,587 |
| 2022-01-24 | 6,740.00 | 8,280.00 | 6,700.00 | 7,510.00 | 7,143.67 | 8,901,975 |
| 2022-01-21 | 6,880.00 | 6,880.00 | 6,680.00 | 6,780.00 | 6,449.28 | 137,198 |
| 2022-01-20 | 6,710.00 | 6,920.00 | 6,650.00 | 6,910.00 | 6,572.93 | 209,752 |
| 2022-01-19 | 6,710.00 | 6,820.00 | 6,600.00 | 6,750.00 | 6,420.74 | 197,443 |
| 2022-01-18 | 7,010.00 | 7,050.00 | 6,710.00 | 6,820.00 | 6,487.32 | 355,562 |
| 2022-01-17 | 6,900.00 | 7,400.00 | 6,870.00 | 7,140.00 | 6,791.72 | 829,549 |
| 2022-01-14 | 6,970.00 | 7,190.00 | 6,900.00 | 6,900.00 | 6,563.42 | 422,513 |
| 2022-01-13 | 7,410.00 | 7,420.00 | 7,090.00 | 7,090.00 | 6,744.15 | 922,191 |
| 2022-01-12 | 6,180.00 | 7,990.00 | 6,180.00 | 7,380.00 | 7,020.01 | 7,494,877 |
| 2022-01-11 | 6,260.00 | 6,300.00 | 6,180.00 | 6,180.00 | 5,878.54 | 26,867 |
| 2022-01-10 | 6,360.00 | 6,390.00 | 6,250.00 | 6,260.00 | 5,954.64 | 22,576 |
| 2022-01-07 | 6,160.00 | 6,320.00 | 6,150.00 | 6,300.00 | 5,992.69 | 21,970 |
| 2022-01-06 | 6,170.00 | 6,490.00 | 6,140.00 | 6,160.00 | 5,859.52 | 73,779 |
| 2022-01-05 | 6,440.00 | 6,450.00 | 6,280.00 | 6,350.00 | 6,040.25 | 53,688 |
| 2022-01-04 | 6,560.00 | 6,570.00 | 6,430.00 | 6,440.00 | 6,125.86 | 46,117 |
| 2022-01-03 | 6,560.00 | 6,630.00 | 6,410.00 | 6,520.00 | 6,201.96 | 58,202 |
| 2021-12-30 | 6,560.00 | 6,600.00 | 6,430.00 | 6,560.00 | 6,240.01 | 22,638 |
| 2021-12-29 | 6,580.00 | 6,630.00 | 6,420.00 | 6,560.00 | 6,240.01 | 13,330 |
| 2021-12-28 | 6,680.00 | 6,780.00 | 6,570.00 | 6,580.00 | 6,211.47 | 50,750 |
| 2021-12-27 | 6,470.00 | 6,680.00 | 6,420.00 | 6,650.00 | 6,277.55 | 54,480 |
| 2021-12-24 | 6,510.00 | 6,560.00 | 6,410.00 | 6,480.00 | 6,117.07 | 32,853 |
| 2021-12-23 | 6,400.00 | 6,450.00 | 6,280.00 | 6,450.00 | 6,088.75 | 24,723 |
| 2021-12-22 | 6,360.00 | 6,390.00 | 6,300.00 | 6,330.00 | 5,975.47 | 12,016 |
| 2021-12-21 | 6,190.00 | 6,300.00 | 6,080.00 | 6,300.00 | 5,947.15 | 21,185 |
| 2021-12-20 | 6,280.00 | 6,320.00 | 6,210.00 | 6,230.00 | 5,881.07 | 13,821 |
| 2021-12-17 | 6,320.00 | 6,490.00 | 6,160.00 | 6,380.00 | 6,022.67 | 34,107 |
| 2021-12-16 | 6,360.00 | 6,440.00 | 6,320.00 | 6,320.00 | 5,966.03 | 11,121 |
| 2021-12-15 | 6,420.00 | 6,430.00 | 6,290.00 | 6,350.00 | 5,994.35 | 14,201 |
| 2021-12-14 | 6,420.00 | 6,560.00 | 6,340.00 | 6,420.00 | 6,060.43 | 22,267 |
| 2021-12-13 | 6,390.00 | 6,600.00 | 6,360.00 | 6,430.00 | 6,069.87 | 26,328 |
| 2021-12-10 | 6,450.00 | 6,450.00 | 6,310.00 | 6,390.00 | 6,032.11 | 14,498 |
| 2021-12-09 | 6,530.00 | 6,530.00 | 6,380.00 | 6,450.00 | 6,088.75 | 27,841 |
| 2021-12-08 | 6,360.00 | 6,680.00 | 6,350.00 | 6,470.00 | 6,107.63 | 63,627 |
| 2021-12-07 | 6,130.00 | 6,360.00 | 6,130.00 | 6,350.00 | 5,994.35 | 47,633 |
| 2021-12-06 | 6,020.00 | 6,200.00 | 5,760.00 | 6,060.00 | 5,720.59 | 25,028 |
| 2021-12-03 | 5,910.00 | 6,040.00 | 5,850.00 | 6,020.00 | 5,682.83 | 26,858 |
| 2021-12-02 | 5,620.00 | 5,950.00 | 5,620.00 | 5,880.00 | 5,550.68 | 31,422 |
| 2021-12-01 | 5,550.00 | 5,840.00 | 5,500.00 | 5,740.00 | 5,418.52 | 25,104 |
| 2021-11-30 | 5,940.00 | 6,000.00 | 5,580.00 | 5,670.00 | 5,352.44 | 93,157 |
| 2021-11-29 | 5,890.00 | 6,040.00 | 5,820.00 | 5,940.00 | 5,607.32 | 34,211 |
| 2021-11-26 | 6,330.00 | 6,420.00 | 6,060.00 | 6,130.00 | 5,786.67 | 46,887 |
| 2021-11-25 | 6,420.00 | 6,490.00 | 6,290.00 | 6,350.00 | 5,994.35 | 44,304 |
| 2021-11-24 | 6,470.00 | 6,520.00 | 6,230.00 | 6,490.00 | 6,126.51 | 37,416 |
| 2021-11-23 | 6,610.00 | 6,630.00 | 6,480.00 | 6,480.00 | 6,117.07 | 55,826 |
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.