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
2026-01-202,955.003,000.002,940.002,960.002,960.004,993
2026-01-193,040.003,100.002,960.002,975.002,975.0011,091
2026-01-163,115.003,145.003,015.003,015.003,015.005,773
2026-01-153,040.003,155.003,040.003,110.003,110.003,257
2026-01-143,140.003,200.003,065.003,065.003,065.0014,979
2026-01-133,140.003,185.003,055.003,165.003,165.004,436
2026-01-123,040.003,045.003,020.003,040.003,040.006,249
2026-01-093,075.003,075.003,015.003,040.003,040.0014,499
2026-01-083,125.003,130.003,070.003,070.003,070.005,724
2026-01-073,175.003,175.003,110.003,125.003,125.005,677
2026-01-063,200.003,210.003,140.003,175.003,175.002,575
2026-01-053,200.003,300.003,145.003,155.003,155.007,435
2026-01-023,230.003,280.003,195.003,200.003,200.003,321
2025-12-303,180.003,270.003,135.003,230.003,230.0011,080
2025-12-293,220.003,240.003,170.003,180.003,180.006,779
2025-12-263,220.003,245.003,175.003,220.003,170.0010,658
2025-12-243,245.003,245.003,185.003,230.003,179.842,654
2025-12-233,260.003,260.003,225.003,250.003,199.531,457
2025-12-223,220.003,265.003,215.003,260.003,209.385,727
2025-12-193,225.003,300.003,170.003,210.003,160.163,083
2025-12-183,220.003,230.003,180.003,225.003,174.923,086
2025-12-173,310.003,310.003,180.003,220.003,170.001,145
2025-12-163,145.003,250.003,135.003,230.003,179.8411,573
2025-12-153,200.003,390.003,035.003,145.003,096.1615,422
2025-12-123,200.003,270.003,145.003,210.003,160.165,479
2025-12-113,140.003,400.003,120.003,180.003,130.626,431
2025-12-103,160.003,465.003,105.003,125.003,076.4843,981
2025-12-093,175.003,175.003,130.003,140.003,091.241,208
2025-12-083,165.003,200.003,135.003,175.003,125.703,256
2025-12-053,240.003,250.003,135.003,170.003,120.789,306
2025-12-043,210.003,245.003,175.003,240.003,189.692,218
2025-12-033,210.003,245.003,205.003,210.003,160.162,996
2025-12-023,205.003,240.003,160.003,210.003,160.1610,826
2025-12-013,200.003,215.003,175.003,210.003,160.164,112
2025-11-283,275.003,360.003,200.003,200.003,150.3118,644
2025-11-273,305.003,305.003,260.003,275.003,224.1523,835
2025-11-263,250.003,340.003,185.003,305.003,253.681,131
2025-11-253,245.003,245.003,215.003,215.003,165.08821
2025-11-243,380.003,400.003,190.003,245.003,194.617,957
2025-11-213,295.003,580.003,235.003,320.003,268.4525,796
2025-11-203,305.003,445.003,265.003,280.003,229.078,713
2025-11-193,285.003,355.003,150.003,300.003,248.762,230
2025-11-183,340.003,400.003,285.003,285.003,233.99973
2025-11-173,260.003,390.003,245.003,340.003,288.14388
2025-11-143,340.003,385.003,175.003,280.003,229.0710,896
2025-11-133,390.003,440.003,310.003,395.003,342.284,557
2025-11-123,385.003,580.003,375.003,390.003,337.363,957
2025-11-113,390.003,475.003,365.003,385.003,332.442,607
2025-11-103,310.003,445.003,205.003,400.003,347.2124,892
2025-11-073,410.003,410.003,305.003,310.003,258.602,161
2025-11-063,250.003,410.003,235.003,310.003,258.6014,890
2025-11-053,255.003,285.003,120.003,240.003,189.696,990
2025-11-043,340.003,360.003,275.003,280.003,229.073,229
2025-11-033,270.003,410.003,250.003,340.003,288.148,327
2025-10-313,165.003,275.003,115.003,275.003,224.1510,257
2025-10-303,245.003,265.003,110.003,165.003,115.8523,654
2025-10-293,200.003,660.003,070.003,120.003,071.55151,404
2025-10-283,095.003,195.003,080.003,090.003,042.026,738
2025-10-273,100.003,170.003,070.003,095.003,046.947,171
2025-10-243,225.003,690.003,085.003,100.003,051.86358,679
← NewerPage 4 of 5 · 244 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.