FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 19,250.00 | 19,570.00 | 18,270.00 | 18,750.00 | 18,750.00 | 69,151 |
| 2026-10-16 | 19,920.00 | 20,050.00 | 18,640.00 | 19,350.00 | 19,350.00 | 37,083 |
| 2026-10-15 | 19,940.00 | 19,940.00 | 18,480.00 | 19,020.00 | 19,020.00 | 89,084 |
| 2026-10-14 | 20,950.00 | 21,050.00 | 20,000.00 | 20,250.00 | 20,250.00 | 91,545 |
| 2026-10-13 | 19,560.00 | 20,350.00 | 19,300.00 | 20,250.00 | 20,250.00 | 123,442 |
| 2026-10-12 | 20,450.00 | 20,900.00 | 19,500.00 | 19,500.00 | 19,500.00 | 44,914 |
| 2026-10-08 | 20,350.00 | 21,000.00 | 20,300.00 | 20,550.00 | 20,550.00 | 24,207 |
| 2026-10-07 | 20,250.00 | 21,050.00 | 19,760.00 | 20,450.00 | 20,450.00 | 50,678 |
| 2026-10-06 | 21,150.00 | 21,700.00 | 20,150.00 | 20,350.00 | 20,350.00 | 41,876 |
| 2026-10-02 | 21,150.00 | 21,850.00 | 21,000.00 | 21,050.00 | 21,050.00 | 24,256 |
| 2026-10-01 | 19,930.00 | 21,300.00 | 19,830.00 | 21,100.00 | 21,100.00 | 46,013 |
| 2026-09-30 | 20,800.00 | 21,400.00 | 19,820.00 | 19,850.00 | 19,850.00 | 37,128 |
| 2026-09-29 | 20,350.00 | 21,550.00 | 19,460.00 | 20,800.00 | 20,800.00 | 75,257 |
| 2026-09-28 | 20,300.00 | 20,750.00 | 18,930.00 | 20,450.00 | 20,450.00 | 94,664 |
| 2026-09-23 | 18,690.00 | 20,200.00 | 18,690.00 | 19,880.00 | 19,880.00 | 50,922 |
| 2026-09-22 | 19,180.00 | 19,690.00 | 18,610.00 | 18,630.00 | 18,630.00 | 38,971 |
| 2026-09-21 | 18,280.00 | 19,290.00 | 17,900.00 | 19,000.00 | 19,000.00 | 54,619 |
| 2026-09-18 | 17,450.00 | 18,190.00 | 17,450.00 | 18,050.00 | 18,050.00 | 10,510 |
| 2026-09-17 | 17,200.00 | 18,670.00 | 17,200.00 | 17,400.00 | 17,400.00 | 39,801 |
| 2026-09-16 | 16,840.00 | 17,540.00 | 16,770.00 | 17,200.00 | 17,200.00 | 16,089 |
| 2026-09-15 | 17,320.00 | 17,800.00 | 16,790.00 | 16,840.00 | 16,840.00 | 9,677 |
| 2026-09-14 | 17,500.00 | 17,690.00 | 17,070.00 | 17,420.00 | 17,420.00 | 8,730 |
| 2026-09-11 | 17,980.00 | 17,980.00 | 17,350.00 | 17,500.00 | 17,500.00 | 8,593 |
| 2026-09-10 | 17,440.00 | 18,250.00 | 17,010.00 | 17,960.00 | 17,960.00 | 40,372 |
| 2026-09-09 | 17,840.00 | 17,870.00 | 17,100.00 | 17,440.00 | 17,440.00 | 24,155 |
| 2026-09-08 | 16,750.00 | 18,410.00 | 16,650.00 | 17,720.00 | 17,720.00 | 59,481 |
| 2026-09-07 | 17,260.00 | 17,760.00 | 16,750.00 | 16,750.00 | 16,750.00 | 19,649 |
| 2026-09-04 | 15,840.00 | 17,390.00 | 15,810.00 | 17,230.00 | 17,230.00 | 43,557 |
| 2026-09-03 | 15,800.00 | 15,990.00 | 15,260.00 | 15,540.00 | 15,540.00 | 19,567 |
| 2026-09-02 | 16,130.00 | 16,130.00 | 15,730.00 | 15,750.00 | 15,750.00 | 5,913 |
| 2026-09-01 | 16,300.00 | 16,800.00 | 15,900.00 | 16,130.00 | 16,130.00 | 40,712 |
| 2026-08-31 | 16,370.00 | 16,450.00 | 14,740.00 | 16,400.00 | 16,400.00 | 22,433 |
| 2026-08-28 | 16,700.00 | 16,750.00 | 16,000.00 | 16,370.00 | 16,370.00 | 16,316 |
| 2026-08-27 | 16,880.00 | 17,340.00 | 16,510.00 | 16,540.00 | 16,540.00 | 28,762 |
| 2026-08-26 | 17,120.00 | 17,350.00 | 16,200.00 | 16,710.00 | 16,710.00 | 14,260 |
| 2026-08-25 | 16,650.00 | 17,060.00 | 16,120.00 | 16,960.00 | 16,960.00 | 5,924 |
| 2026-08-24 | 16,400.00 | 16,980.00 | 16,240.00 | 16,650.00 | 16,650.00 | 24,736 |
| 2026-08-21 | 17,270.00 | 17,270.00 | 15,940.00 | 16,400.00 | 16,400.00 | 20,508 |
| 2026-08-20 | 17,250.00 | 17,590.00 | 16,890.00 | 17,270.00 | 17,270.00 | 33,927 |
| 2026-08-19 | 18,210.00 | 18,210.00 | 16,890.00 | 16,890.00 | 16,890.00 | 16,947 |
| 2026-08-18 | 19,000.00 | 19,600.00 | 18,210.00 | 18,220.00 | 18,220.00 | 51,518 |
| 2026-08-14 | 18,340.00 | 19,140.00 | 18,340.00 | 18,810.00 | 18,810.00 | 24,442 |
| 2026-08-13 | 18,190.00 | 19,600.00 | 18,090.00 | 18,330.00 | 18,330.00 | 77,149 |
| 2026-08-12 | 18,090.00 | 18,450.00 | 17,620.00 | 18,190.00 | 18,190.00 | 36,667 |
| 2026-08-11 | 17,510.00 | 17,980.00 | 16,650.00 | 17,980.00 | 17,980.00 | 71,832 |
| 2026-08-10 | 17,000.00 | 18,150.00 | 17,000.00 | 17,600.00 | 17,600.00 | 55,725 |
| 2026-08-07 | 17,460.00 | 17,650.00 | 16,730.00 | 16,730.00 | 16,730.00 | 43,075 |
| 2026-08-06 | 17,190.00 | 17,740.00 | 16,950.00 | 17,460.00 | 17,460.00 | 19,864 |
| 2026-08-05 | 18,220.00 | 18,230.00 | 17,480.00 | 17,570.00 | 17,570.00 | 21,685 |
| 2026-08-04 | 17,040.00 | 18,180.00 | 16,930.00 | 17,700.00 | 17,700.00 | 43,346 |
| 2026-08-03 | 16,550.00 | 17,940.00 | 16,040.00 | 16,960.00 | 16,960.00 | 41,434 |
| 2026-07-31 | 17,080.00 | 17,080.00 | 16,020.00 | 16,560.00 | 16,560.00 | 48,546 |
| 2026-07-30 | 14,740.00 | 16,210.00 | 14,740.00 | 15,540.00 | 15,540.00 | 36,817 |
| 2026-07-29 | 17,070.00 | 17,590.00 | 14,320.00 | 14,740.00 | 14,740.00 | 127,259 |
| 2026-07-28 | 18,400.00 | 18,680.00 | 17,000.00 | 17,030.00 | 17,030.00 | 57,261 |
| 2026-07-27 | 19,100.00 | 19,100.00 | 18,350.00 | 18,680.00 | 18,680.00 | 39,634 |
| 2026-07-24 | 21,300.00 | 21,300.00 | 18,660.00 | 19,000.00 | 19,000.00 | 79,933 |
| 2026-07-23 | 21,200.00 | 22,050.00 | 20,450.00 | 21,300.00 | 21,300.00 | 110,410 |
| 2026-07-22 | 21,000.00 | 23,100.00 | 20,900.00 | 21,200.00 | 21,200.00 | 78,216 |
| 2026-07-21 | 21,000.00 | 21,450.00 | 18,710.00 | 20,750.00 | 20,750.00 | 189,040 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 260.0000 KRW |
| 2025-12-29 | 220.0000 KRW |
| 2024-12-27 | 220.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 180.0000 KRW |
| 2021-12-29 | 130.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.