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
2026-04-203,430.003,600.003,385.003,385.003,385.0019,136
2026-04-173,385.003,450.003,335.003,430.003,430.003,776
2026-04-163,300.003,480.003,300.003,385.003,385.0012,564
2026-04-153,350.003,400.003,240.003,300.003,300.006,323
2026-04-143,265.003,325.003,265.003,290.003,290.0012,788
2026-04-133,340.003,455.003,265.003,265.003,265.006,155
2026-04-103,265.003,350.003,265.003,340.003,340.001,252
2026-04-093,335.003,350.003,265.003,305.003,305.003,140
2026-04-083,350.003,445.003,220.003,320.003,320.0010,473
2026-04-073,320.003,350.003,255.003,270.003,270.002,894
2026-04-063,265.003,350.003,215.003,310.003,310.001,329
2026-04-033,350.003,350.003,190.003,290.003,290.00330
2026-04-023,280.003,330.003,240.003,250.003,250.005,032
2026-04-013,275.003,545.003,205.003,280.003,280.0023,449
2026-03-313,400.003,400.003,245.003,245.003,245.005,388
2026-03-303,230.003,400.003,150.003,400.003,400.0061,288
2026-03-273,195.003,300.003,130.003,230.003,230.0015,300
2026-03-263,180.003,240.003,160.003,195.003,195.002,827
2026-03-253,220.003,220.003,150.003,180.003,180.0012,520
2026-03-243,135.003,265.003,115.003,255.003,255.005,838
2026-03-233,155.003,240.003,140.003,160.003,160.004,255
2026-03-203,230.003,300.003,165.003,180.003,180.008,537
2026-03-193,275.003,330.003,230.003,230.003,230.0010,240
2026-03-183,215.003,300.003,215.003,275.003,275.009,006
2026-03-173,310.003,310.003,200.003,215.003,215.002,105
2026-03-163,160.003,275.003,060.003,200.003,200.009,412
2026-03-133,130.003,250.003,060.003,165.003,165.0062,690
2026-03-123,095.003,145.003,095.003,135.003,135.0010,595
2026-03-113,195.003,195.003,095.003,095.003,095.0028,831
2026-03-103,045.003,165.003,020.003,090.003,090.0031,237
2026-03-093,125.003,125.002,945.003,065.003,065.001,151
2026-03-062,990.003,120.002,990.003,030.003,030.002,840
2026-03-052,885.003,075.002,885.003,040.003,040.005,877
2026-03-042,950.003,050.002,850.002,885.002,885.0029,107
2026-03-032,835.003,035.002,835.002,970.002,970.0021,721
2026-02-273,045.003,345.003,005.003,005.003,005.0044,719
2026-02-263,160.003,160.003,040.003,070.003,070.006,538
2026-02-253,050.003,110.003,030.003,070.003,070.004,612
2026-02-243,020.003,060.002,980.003,050.003,050.0023,491
2026-02-232,995.003,130.002,950.003,020.003,020.0043,205
2026-02-203,000.003,060.002,950.002,990.002,990.0010,302
2026-02-193,025.003,050.002,955.003,000.003,000.0037,302
2026-02-133,040.003,050.003,000.003,050.003,050.003,502
2026-02-123,015.003,055.002,985.003,045.003,045.0012,922
2026-02-112,915.003,045.002,890.003,040.003,040.0022,775
2026-02-102,960.002,960.002,910.002,915.002,915.009,288
2026-02-092,855.002,955.002,815.002,950.002,950.0022,039
2026-02-062,890.002,890.002,820.002,855.002,855.007,344
2026-02-053,035.003,035.002,885.002,890.002,890.005,091
2026-02-042,895.002,915.002,855.002,900.002,900.0012,571
2026-02-032,950.002,950.002,895.002,900.002,900.0017,418
2026-02-023,095.003,095.002,920.002,950.002,950.0014,672
2026-01-303,095.003,095.002,940.002,980.002,980.0010,231
2026-01-292,935.002,970.002,920.002,960.002,960.0013,507
2026-01-282,950.002,975.002,935.002,955.002,955.0015,249
2026-01-273,120.003,120.002,950.002,950.002,950.0013,790
2026-01-262,965.003,010.002,935.003,000.003,000.007,660
2026-01-232,975.002,980.002,945.002,965.002,965.003,472
2026-01-222,960.002,980.002,940.002,975.002,975.006,798
2026-01-213,015.003,020.002,940.002,960.002,960.0014,548
← NewerPage 3 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.