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
2025-10-233,215.003,290.003,210.003,215.003,165.082,533
2025-10-223,190.003,245.003,180.003,215.003,165.0810,325
2025-10-213,230.003,230.003,195.003,215.003,165.0811,092
2025-10-203,250.003,280.003,190.003,230.003,179.841,766
2025-10-173,250.003,290.003,240.003,250.003,199.531,374
2025-10-163,255.003,355.003,250.003,250.003,199.537,243
2025-10-153,280.003,320.003,255.003,255.003,204.461,256
2025-10-143,320.003,325.003,230.003,285.003,233.991,134
2025-10-133,365.003,450.003,280.003,320.003,268.455,100
2025-10-103,380.003,380.003,330.003,365.003,312.752,873
2025-10-023,425.003,600.003,380.003,380.003,327.522,574
2025-10-013,425.003,650.003,425.003,425.003,371.8217,226
2025-09-303,405.003,430.003,380.003,425.003,371.82724
2025-09-293,370.003,445.003,365.003,430.003,376.741,894
2025-09-263,370.003,480.003,295.003,370.003,317.672,340
2025-09-253,405.003,405.003,345.003,370.003,317.67810
2025-09-243,375.003,475.003,335.003,405.003,352.131,527
2025-09-233,380.003,415.003,365.003,375.003,322.594,063
2025-09-223,415.003,420.003,380.003,380.003,327.529,213
2025-09-193,470.003,550.003,405.003,415.003,361.971,942
2025-09-183,515.003,515.003,380.003,515.003,460.422,940
2025-09-173,525.003,545.003,430.003,515.003,460.421,622
2025-09-163,415.003,500.003,410.003,485.003,430.892,236
2025-09-153,390.003,480.003,380.003,470.003,416.121,951
2025-09-123,390.003,580.003,385.003,390.003,337.363,845
2025-09-113,420.003,495.003,380.003,385.003,332.445,301
2025-09-103,390.003,450.003,355.003,420.003,366.893,262
2025-09-093,290.003,395.003,260.003,395.003,342.286,342
2025-09-083,300.003,375.003,275.003,280.003,229.072,613
2025-09-053,275.003,600.003,275.003,295.003,243.846,907
2025-09-043,315.003,320.003,270.003,275.003,224.152,038
2025-09-033,310.003,315.003,275.003,315.003,263.52247
2025-09-023,250.003,265.003,220.003,265.003,214.302,444
2025-09-013,275.003,395.003,250.003,250.003,199.533,911
2025-08-293,380.003,380.003,310.003,310.003,258.602,324
2025-08-283,400.003,475.003,315.003,330.003,278.292,195
2025-08-273,385.003,430.003,305.003,360.003,307.834,788
2025-08-263,470.003,555.003,430.003,430.003,376.74862
2025-08-253,485.003,500.003,440.003,470.003,416.12467
2025-08-223,500.003,500.003,410.003,485.003,430.894,066
2025-08-213,485.003,515.003,465.003,500.003,445.65942
2025-08-203,505.003,505.003,350.003,485.003,430.893,147
2025-08-193,560.003,625.003,470.003,470.003,416.126,678
2025-08-183,570.003,605.003,550.003,605.003,549.022,747
2025-08-143,700.003,700.003,505.003,620.003,563.791,772
2025-08-133,570.003,620.003,520.003,620.003,563.792,155
2025-08-123,610.003,615.003,565.003,570.003,514.571,883
2025-08-113,670.003,745.003,600.003,600.003,544.104,987
2025-08-083,655.003,755.003,640.003,670.003,613.012,183
2025-08-073,640.003,702.003,625.003,655.003,598.252,762
2025-08-063,640.003,702.003,610.003,640.003,583.485,457
2025-08-053,490.003,805.003,490.003,635.003,578.568,324
2025-08-043,550.003,660.003,485.003,490.003,435.814,944
2025-08-013,605.003,700.003,505.003,545.003,489.955,503
2025-07-313,600.003,655.003,555.003,605.003,549.026,178
2025-07-303,635.003,710.003,600.003,600.003,544.102,876
2025-07-293,695.003,695.003,620.003,635.003,578.563,616
2025-07-283,700.003,705.003,680.003,695.003,637.6214,831
2025-07-253,715.003,760.003,680.003,690.003,632.706,583
2025-07-243,710.003,775.003,685.003,715.003,657.317,333
← NewerPage 5 of 21 · 1,226 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.