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
2025-07-233,785.003,850.003,670.003,705.003,647.4710,845
2025-07-223,700.003,780.003,640.003,695.003,637.625,532
2025-07-213,680.003,890.003,645.003,695.003,637.627,938
2025-07-183,645.003,740.003,640.003,680.003,622.865,503
2025-07-173,800.003,800.003,635.003,645.003,588.4011,231
2025-07-163,720.003,760.003,650.003,695.003,637.6212,070
2025-07-153,650.003,800.003,580.003,775.003,716.3850,312
2025-07-143,610.003,650.003,550.003,575.003,519.495,574
2025-07-113,635.003,680.003,610.003,610.003,553.949,289
2025-07-103,515.003,845.003,515.003,635.003,578.5679,295
2025-07-093,425.003,545.003,425.003,495.003,440.7315,712
2025-07-083,460.003,675.003,405.003,425.003,371.8220,234
2025-07-073,430.003,660.003,430.003,460.003,406.2711,250
2025-07-043,455.003,545.003,420.003,430.003,376.746,693
2025-07-033,360.003,900.003,360.003,455.003,401.35131,829
2025-07-023,375.003,390.003,345.003,390.003,337.364,408
2025-07-013,325.003,395.003,320.003,375.003,322.594,986
2025-06-303,380.003,395.003,355.003,365.003,312.754,133
2025-06-273,445.003,445.003,370.003,380.003,327.526,280
2025-06-263,465.003,500.003,425.003,445.003,391.511,185
2025-06-253,420.003,495.003,420.003,465.003,411.20732
2025-06-243,410.003,530.003,390.003,420.003,366.8911,974
2025-06-233,420.003,450.003,400.003,430.003,376.743,447
2025-06-203,425.003,425.003,410.003,420.003,366.891,500
2025-06-193,415.003,425.003,405.003,425.003,371.826,574
2025-06-183,350.003,425.003,275.003,415.003,361.9712,933
2025-06-173,350.003,360.003,345.003,350.003,297.985,674
2025-06-163,335.003,370.003,320.003,365.003,312.754,710
2025-06-133,435.003,475.003,310.003,335.003,283.2126,308
2025-06-123,470.003,515.003,425.003,425.003,371.821,971
2025-06-113,420.003,475.003,410.003,470.003,416.123,641
2025-06-103,445.003,555.003,310.003,360.003,307.837,963
2025-06-093,395.003,450.003,375.003,445.003,391.514,837
2025-06-053,345.003,440.003,345.003,400.003,347.212,584
2025-06-043,280.003,440.003,260.003,385.003,332.444,427
2025-06-023,330.003,330.003,280.003,280.003,229.074,545
2025-05-303,280.003,480.003,280.003,330.003,278.292,381
2025-05-293,275.003,325.003,275.003,310.003,258.60932
2025-05-283,285.003,360.003,245.003,275.003,224.151,219
2025-05-273,340.003,340.003,230.003,285.003,233.994,425
2025-05-263,340.003,340.003,250.003,340.003,288.143,587
2025-05-233,310.003,425.003,295.003,340.003,288.146,758
2025-05-223,390.003,445.003,320.003,345.003,293.062,254
2025-05-213,455.003,455.003,390.003,390.003,337.36312
2025-05-203,400.003,495.003,400.003,455.003,401.35383
2025-05-193,420.003,560.003,350.003,405.003,352.134,477
2025-05-163,430.003,435.003,380.003,420.003,366.893,132
2025-05-153,480.003,505.003,435.003,435.003,381.661,205
2025-05-143,460.003,520.003,385.003,480.003,425.964,875
2025-05-133,390.003,505.003,370.003,490.003,435.813,307
2025-05-123,460.003,475.003,390.003,390.003,337.368,470
2025-05-093,500.003,510.003,420.003,460.003,406.277,164
2025-05-083,350.003,485.003,330.003,485.003,430.8911,280
2025-05-073,375.003,480.003,375.003,425.003,371.822,553
2025-05-023,405.003,440.003,380.003,435.003,381.66722
2025-04-303,435.003,455.003,400.003,405.003,352.135,395
2025-04-293,430.003,475.003,400.003,435.003,381.6623,407
2025-04-283,345.003,445.003,345.003,430.003,376.74704
2025-04-253,400.003,475.003,340.003,400.003,347.212,139
2025-04-243,385.003,440.003,345.003,400.003,347.211,723
← NewerPage 6 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.