FINEDIGITAL Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	6,740.00	6,800.00	6,580.00	6,610.00	6,239.79	90,386
2021-11-19	6,430.00	7,400.00	6,430.00	6,730.00	6,353.07	700,820
2021-11-18	6,160.00	6,520.00	6,010.00	6,520.00	6,154.83	123,420
2021-11-17	6,400.00	6,400.00	6,120.00	6,150.00	5,805.55	37,363
2021-11-16	6,190.00	6,330.00	6,160.00	6,260.00	5,909.39	42,708
2021-11-15	6,200.00	6,200.00	6,120.00	6,160.00	5,814.99	34,336
2021-11-12	6,100.00	6,150.00	6,020.00	6,130.00	5,786.67	28,253
2021-11-11	5,920.00	6,130.00	5,800.00	6,100.00	5,758.35	69,116
2021-11-10	5,930.00	6,050.00	5,780.00	5,940.00	5,607.32	35,267
2021-11-09	5,970.00	6,090.00	5,790.00	5,900.00	5,569.56	58,538
2021-11-08	5,730.00	5,970.00	5,530.00	5,970.00	5,635.64	35,521
2021-11-05	5,800.00	5,800.00	5,700.00	5,780.00	5,456.28	19,245
2021-11-04	5,890.00	5,950.00	5,700.00	5,800.00	5,475.16	54,324
2021-11-03	6,090.00	6,090.00	5,870.00	5,880.00	5,550.68	25,101
2021-11-02	5,910.00	6,020.00	5,910.00	6,000.00	5,663.96	22,062
2021-11-01	6,140.00	6,160.00	5,860.00	5,900.00	5,569.56	67,001
2021-10-29	6,380.00	6,390.00	6,150.00	6,170.00	5,824.43	45,146
2021-10-28	6,280.00	6,540.00	6,200.00	6,410.00	6,050.99	81,712
2021-10-27	6,180.00	6,300.00	6,170.00	6,290.00	5,937.71	25,803
2021-10-26	6,170.00	6,300.00	6,090.00	6,170.00	5,824.43	26,703
2021-10-25	6,290.00	6,290.00	6,060.00	6,170.00	5,824.43	34,026
2021-10-22	6,230.00	6,400.00	6,080.00	6,290.00	5,937.71	39,902
2021-10-21	6,390.00	6,480.00	6,180.00	6,260.00	5,909.39	36,037

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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