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
2024-10-283,765.003,805.003,685.003,705.003,597.981,692
2024-10-253,750.003,800.003,750.003,765.003,656.251,573
2024-10-243,900.003,910.003,800.003,800.003,690.233,044
2024-10-233,900.003,940.003,850.003,850.003,738.792,408
2024-10-223,960.003,960.003,890.003,900.003,787.352,621
2024-10-213,800.003,960.003,760.003,960.003,845.614,275
2024-10-183,820.003,880.003,800.003,840.003,729.084,297
2024-10-173,885.003,890.003,800.003,850.003,738.7910,546
2024-10-163,925.003,950.003,875.003,885.003,772.784,784
2024-10-153,980.004,040.003,925.003,925.003,811.626,586
2024-10-143,985.003,985.003,930.003,980.003,865.031,335
2024-10-113,950.003,990.003,900.003,985.003,869.895,641
2024-10-103,920.004,020.003,920.003,990.003,874.753,243
2024-10-083,990.004,100.003,830.003,960.003,845.6112,246
2024-10-074,060.004,065.003,875.003,950.003,835.9012,067
2024-10-044,025.004,040.003,970.004,035.003,918.456,127
2024-10-023,900.004,030.003,900.004,025.003,908.734,387
2024-09-304,085.004,110.004,010.004,025.003,908.733,764
2024-09-274,060.004,145.004,045.004,125.004,005.855,822
2024-09-264,060.004,125.004,045.004,100.003,981.575,363
2024-09-254,010.004,265.004,010.004,060.003,942.723,136
2024-09-244,005.004,010.003,955.003,990.003,874.754,387
2024-09-234,015.004,015.003,985.003,985.003,869.892,755
2024-09-203,995.004,035.003,995.003,995.003,879.604,530
2024-09-194,030.004,070.003,975.003,995.003,879.605,620
2024-09-133,955.004,065.003,950.004,030.003,913.599,123
2024-09-123,895.003,960.003,895.003,955.003,840.762,461
2024-09-113,900.003,920.003,870.003,900.003,787.352,076
2024-09-103,780.004,300.003,710.003,900.003,787.3579,862
2024-09-093,795.003,840.003,755.003,780.003,670.816,488
2024-09-063,920.003,920.003,730.003,810.003,699.958,545
2024-09-053,950.003,960.003,860.003,900.003,787.354,429
2024-09-043,980.003,995.003,915.003,925.003,811.625,188
2024-09-034,120.004,160.004,020.004,020.003,903.888,575
2024-09-024,205.004,205.004,120.004,165.004,044.692,585
2024-08-304,125.004,180.004,105.004,160.004,039.845,306
2024-08-294,080.004,105.004,070.004,105.003,986.425,561
2024-08-284,095.004,100.004,050.004,080.003,962.152,275
2024-08-274,055.004,095.003,970.004,080.003,962.152,656
2024-08-264,050.004,075.004,005.004,055.003,937.873,237
2024-08-234,030.004,055.004,005.004,050.003,933.012,556
2024-08-224,060.004,070.003,990.004,055.003,937.875,836
2024-08-214,105.004,125.004,040.004,060.003,942.725,316
2024-08-204,040.004,105.004,040.004,105.003,986.422,942
2024-08-194,125.004,145.004,010.004,060.003,942.723,016
2024-08-164,160.004,185.004,100.004,125.004,005.856,383
2024-08-144,055.004,135.004,040.004,135.004,015.561,299
2024-08-134,085.004,135.004,075.004,090.003,971.865,841
2024-08-124,000.004,095.004,000.004,085.003,967.003,854
2024-08-093,945.004,060.003,940.004,050.003,933.012,081
2024-08-083,990.003,990.003,850.003,945.003,831.053,055
2024-08-073,780.003,985.003,770.003,975.003,860.1814,509
2024-08-063,555.003,835.003,555.003,765.003,656.2522,531
2024-08-054,185.004,185.003,675.003,740.003,631.9759,111
2024-08-024,300.004,300.004,100.004,200.004,078.6828,128
2024-08-014,270.004,315.004,240.004,300.004,175.796,366
2024-07-314,265.004,340.004,200.004,270.004,146.667,953
2024-07-304,300.004,300.004,235.004,265.004,141.809,001
2024-07-294,260.004,315.004,260.004,300.004,175.7910,911
2024-07-264,225.004,270.004,225.004,270.004,146.665,646
← NewerPage 9 of 21 · 1,223 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.