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
2025-04-233,480.003,480.003,345.003,385.003,332.447,517
2025-04-223,330.003,430.003,330.003,405.003,352.131,012
2025-04-213,310.003,400.003,310.003,350.003,297.98377
2025-04-183,395.003,420.003,280.003,330.003,278.293,525
2025-04-173,280.003,380.003,230.003,280.003,229.072,988
2025-04-163,200.003,375.003,200.003,305.003,253.682,596
2025-04-153,210.003,305.003,170.003,200.003,150.314,377
2025-04-143,225.003,245.003,035.003,210.003,160.1611,737
2025-04-113,295.003,460.003,225.003,225.003,174.926,265
2025-04-103,290.003,405.003,290.003,295.003,243.8412,638
2025-04-093,340.003,395.003,220.003,295.003,243.843,086
2025-04-083,210.003,455.003,210.003,340.003,288.144,561
2025-04-073,380.003,380.003,130.003,205.003,155.2321,028
2025-04-043,430.003,545.003,240.003,405.003,352.1310,417
2025-04-033,320.003,475.003,290.003,440.003,386.587,693
2025-04-023,360.003,445.003,350.003,360.003,307.835,019
2025-04-013,250.003,375.003,250.003,330.003,278.2916,641
2025-03-313,285.003,325.003,245.003,250.003,199.5313,310
2025-03-283,315.003,375.003,280.003,285.003,233.9912,914
2025-03-273,445.003,445.003,300.003,315.003,263.525,258
2025-03-263,265.003,455.003,255.003,300.003,248.763,238
2025-03-253,290.003,400.003,290.003,290.003,238.916,310
2025-03-243,290.003,385.003,290.003,340.003,288.1415,501
2025-03-213,295.003,450.003,240.003,290.003,238.917,230
2025-03-203,230.003,410.003,210.003,235.003,184.7711,235
2025-03-193,200.003,300.003,200.003,230.003,179.845,658
2025-03-183,235.003,235.003,200.003,200.003,150.31892
2025-03-173,240.003,355.003,155.003,235.003,184.775,598
2025-03-143,155.003,290.003,155.003,165.003,115.853,960
2025-03-133,150.003,175.003,130.003,155.003,106.014,477
2025-03-123,160.003,175.003,100.003,155.003,106.015,123
2025-03-113,170.003,200.003,105.003,160.003,110.932,466
2025-03-103,190.003,210.003,160.003,170.003,120.782,028
2025-03-073,195.003,200.003,150.003,175.003,125.705,185
2025-03-063,190.003,250.003,145.003,195.003,145.394,214
2025-03-053,155.003,175.003,155.003,160.003,110.931,512
2025-03-043,185.003,185.003,150.003,155.003,106.012,558
2025-02-283,230.003,230.003,175.003,185.003,135.546,228
2025-02-273,260.003,285.003,260.003,270.003,219.224,102
2025-02-263,260.003,285.003,200.003,260.003,209.384,097
2025-02-253,290.003,375.003,200.003,260.003,209.383,547
2025-02-243,370.003,370.003,155.003,290.003,238.918,694
2025-02-213,410.003,410.003,325.003,370.003,317.679,236
2025-02-203,365.003,410.003,330.003,410.003,357.053,032
2025-02-193,410.003,430.003,325.003,385.003,332.4412,252
2025-02-183,545.003,585.003,385.003,410.003,357.0524,334
2025-02-173,125.003,765.003,125.003,590.003,534.25169,650
2025-02-143,170.003,170.003,075.003,125.003,076.48662
2025-02-133,170.003,170.003,045.003,100.003,051.865,580
2025-02-123,095.003,155.003,090.003,100.003,051.8610,615
2025-02-113,190.003,190.003,030.003,095.003,046.9430,677
2025-02-103,290.003,290.003,155.003,190.003,140.476,449
2025-02-073,245.003,295.003,235.003,255.003,204.461,256
2025-02-063,360.003,360.003,205.003,225.003,174.928,674
2025-02-053,290.003,345.003,270.003,335.003,283.21731
2025-02-043,320.003,330.003,280.003,290.003,238.912,508
2025-02-033,355.003,390.003,240.003,270.003,219.226,084
2025-01-313,465.003,485.003,430.003,455.003,401.353,088
2025-01-243,600.003,670.003,490.003,490.003,435.8110,428
2025-01-233,470.003,875.003,470.003,610.003,553.9443,290
← NewerPage 7 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.