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 |
| 2021-10-20 | 6,440.00 | 6,520.00 | 6,290.00 | 6,320.00 | 5,966.03 | 69,372 |
| 2021-10-19 | 6,460.00 | 6,900.00 | 6,300.00 | 6,440.00 | 6,079.31 | 153,816 |
| 2021-10-18 | 6,470.00 | 6,620.00 | 6,340.00 | 6,400.00 | 6,041.55 | 57,570 |
| 2021-10-15 | 6,480.00 | 6,530.00 | 6,320.00 | 6,380.00 | 6,022.67 | 59,592 |
| 2021-10-14 | 6,240.00 | 6,660.00 | 6,160.00 | 6,480.00 | 6,117.07 | 213,650 |
← NewerPage 21 of 21 · 1,228 trading days
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.