Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 038950.KQ stock page

FINEDIGITAL Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-233,470.003,875.003,470.003,610.003,553.9443,290
2025-01-223,495.003,495.003,445.003,450.003,396.436,365
2025-01-213,550.003,550.003,450.003,495.003,440.733,160
2025-01-203,535.003,535.003,480.003,495.003,440.73875
2025-01-173,430.003,545.003,430.003,515.003,460.422,626
2025-01-163,515.003,565.003,460.003,460.003,406.275,572
2025-01-153,505.003,545.003,505.003,515.003,460.424,259
2025-01-143,650.003,650.003,535.003,555.003,499.802,246
2025-01-133,615.003,705.003,590.003,610.003,553.947,105
2025-01-103,580.003,630.003,560.003,620.003,563.793,949
2025-01-093,555.003,665.003,555.003,595.003,539.185,311
2025-01-083,655.003,675.003,500.003,535.003,480.119,592
2025-01-073,635.003,705.003,605.003,690.003,632.704,922
2025-01-063,625.003,690.003,500.003,635.003,578.563,956
2025-01-033,445.003,670.003,445.003,535.003,480.115,510
2025-01-023,425.003,700.003,400.003,425.003,371.828,669
2024-12-303,380.003,620.003,375.003,385.003,332.4413,516
2024-12-273,630.003,740.003,510.003,510.003,455.5011,580
2024-12-263,580.003,795.003,530.003,685.003,578.5614,845
2024-12-243,720.003,775.003,550.003,615.003,510.5818,361
2024-12-233,725.003,725.003,600.003,700.003,593.1214,887
2024-12-203,845.003,845.003,545.003,760.003,651.3940,386
2024-12-193,715.004,035.003,655.003,770.003,661.1051,480
2024-12-183,450.003,860.003,270.003,765.003,656.25110,960
2024-12-173,825.004,125.003,450.003,450.003,350.34344,765
2024-12-163,310.003,705.003,215.003,525.003,423.18111,891
2024-12-132,945.003,210.002,945.003,150.003,059.019,035
2024-12-123,080.003,450.002,960.002,965.002,879.3517,556
2024-12-112,840.003,080.002,840.003,080.002,991.0316,062
2024-12-102,730.002,835.002,730.002,795.002,714.268,863
2024-12-093,010.003,010.002,730.002,730.002,651.1420,062
2024-12-063,120.003,145.002,920.002,960.002,874.5028,427
2024-12-053,190.003,190.003,100.003,150.003,059.017,988
2024-12-043,150.003,190.003,100.003,190.003,097.8511,698
2024-12-033,200.003,250.003,165.003,190.003,097.8517,647
2024-12-023,285.003,285.003,190.003,265.003,170.6912,374
2024-11-293,325.003,325.003,235.003,290.003,194.978,814
2024-11-283,355.003,375.003,285.003,305.003,209.533,808
2024-11-273,320.003,365.003,320.003,355.003,258.09867
2024-11-263,365.003,365.003,335.003,350.003,253.233,858
2024-11-253,330.003,375.003,305.003,365.003,267.802,151
2024-11-223,355.003,500.003,355.003,360.003,262.943,296
2024-11-213,375.003,410.003,365.003,385.003,287.222,946
2024-11-203,370.003,410.003,325.003,410.003,311.502,592
2024-11-193,495.003,510.003,410.003,410.003,311.505,636
2024-11-183,350.003,495.003,350.003,495.003,394.046,935
2024-11-153,320.003,375.003,220.003,370.003,272.657,561
2024-11-143,400.003,500.003,360.003,360.003,262.948,281
2024-11-133,395.003,440.003,330.003,395.003,296.936,670
2024-11-123,585.003,585.003,420.003,430.003,330.927,899
2024-11-113,645.003,645.003,570.003,585.003,481.441,689
2024-11-083,600.003,655.003,595.003,645.003,539.716,381
2024-11-073,640.003,655.003,575.003,600.003,496.013,405
2024-11-063,580.003,620.003,580.003,615.003,510.583,656
2024-11-053,525.003,580.003,525.003,580.003,476.591,977
2024-11-043,550.003,565.003,450.003,525.003,423.1812,648
2024-11-013,580.003,595.003,580.003,585.003,481.441,269
2024-10-313,600.003,695.003,560.003,575.003,471.733,838
2024-10-303,570.003,655.003,540.003,600.003,496.014,811
2024-10-293,705.003,745.003,560.003,560.003,457.1717,219
← NewerPage 8 of 21 · 1,227 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.