FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,660.00 | 7,690.00 | 7,330.00 | 7,410.00 | 6,933.39 | 3,464 |
| 2024-07-23 | 7,510.00 | 7,750.00 | 7,470.00 | 7,670.00 | 7,176.67 | 3,227 |
| 2024-07-22 | 7,600.00 | 7,750.00 | 7,490.00 | 7,530.00 | 7,045.67 | 5,179 |
| 2024-07-19 | 7,530.00 | 7,980.00 | 7,490.00 | 7,550.00 | 7,064.39 | 4,146 |
| 2024-07-18 | 7,690.00 | 7,760.00 | 7,510.00 | 7,530.00 | 7,045.67 | 11,868 |
| 2024-07-17 | 7,410.00 | 7,770.00 | 7,190.00 | 7,760.00 | 7,260.88 | 41,704 |
| 2024-07-16 | 7,550.00 | 7,640.00 | 7,410.00 | 7,410.00 | 6,933.39 | 5,929 |
| 2024-07-15 | 7,350.00 | 7,700.00 | 7,250.00 | 7,640.00 | 7,148.60 | 13,346 |
| 2024-07-12 | 7,060.00 | 8,420.00 | 7,000.00 | 7,450.00 | 6,970.82 | 251,749 |
| 2024-07-11 | 7,030.00 | 7,080.00 | 6,990.00 | 7,060.00 | 6,605.90 | 10,055 |
| 2024-07-10 | 7,030.00 | 7,060.00 | 7,020.00 | 7,030.00 | 6,577.83 | 1,144 |
| 2024-07-09 | 7,010.00 | 7,070.00 | 7,010.00 | 7,030.00 | 6,577.83 | 2,943 |
| 2024-07-08 | 7,050.00 | 7,070.00 | 7,010.00 | 7,010.00 | 6,559.12 | 5,134 |
| 2024-07-05 | 7,020.00 | 7,090.00 | 7,020.00 | 7,050.00 | 6,596.55 | 5,453 |
| 2024-07-04 | 7,080.00 | 7,080.00 | 7,020.00 | 7,050.00 | 6,596.55 | 2,000 |
| 2024-07-03 | 7,050.00 | 7,100.00 | 7,040.00 | 7,090.00 | 6,633.97 | 1,089 |
| 2024-07-02 | 7,080.00 | 7,150.00 | 7,020.00 | 7,100.00 | 6,643.33 | 4,309 |
| 2024-07-01 | 7,170.00 | 7,360.00 | 7,080.00 | 7,080.00 | 6,624.62 | 10,637 |
| 2024-06-28 | 7,050.00 | 7,410.00 | 7,040.00 | 7,320.00 | 6,849.18 | 18,227 |
| 2024-06-27 | 7,040.00 | 7,140.00 | 7,020.00 | 7,110.00 | 6,652.69 | 13,099 |
| 2024-06-26 | 7,110.00 | 7,180.00 | 7,040.00 | 7,140.00 | 6,680.76 | 16,420 |
| 2024-06-25 | 7,260.00 | 7,290.00 | 7,100.00 | 7,110.00 | 6,652.69 | 46,641 |
| 2024-06-24 | 7,110.00 | 9,120.00 | 7,110.00 | 7,260.00 | 6,793.04 | 772,510 |
| 2024-06-21 | 7,220.00 | 7,340.00 | 7,220.00 | 7,250.00 | 6,783.68 | 2,908 |
| 2024-06-20 | 7,500.00 | 7,500.00 | 7,130.00 | 7,220.00 | 6,755.61 | 2,797 |
| 2024-06-19 | 7,390.00 | 7,530.00 | 7,340.00 | 7,470.00 | 6,989.53 | 1,409 |
| 2024-06-18 | 7,620.00 | 7,640.00 | 7,360.00 | 7,390.00 | 6,914.68 | 4,087 |
| 2024-06-17 | 7,540.00 | 7,620.00 | 7,420.00 | 7,620.00 | 7,129.89 | 1,678 |
| 2024-06-14 | 7,560.00 | 7,730.00 | 7,200.00 | 7,690.00 | 7,195.38 | 39,180 |
| 2024-06-13 | 7,910.00 | 7,920.00 | 7,590.00 | 7,620.00 | 7,129.89 | 5,855 |
| 2024-06-12 | 7,200.00 | 8,200.00 | 7,200.00 | 7,910.00 | 7,401.23 | 56,747 |
| 2024-06-11 | 7,460.00 | 7,600.00 | 7,220.00 | 7,220.00 | 6,755.61 | 7,023 |
| 2024-06-10 | 7,780.00 | 7,780.00 | 7,540.00 | 7,600.00 | 7,111.17 | 3,828 |
| 2024-06-07 | 8,100.00 | 8,110.00 | 7,710.00 | 7,780.00 | 7,279.59 | 9,722 |
| 2024-06-05 | 8,100.00 | 8,100.00 | 7,800.00 | 8,030.00 | 7,513.51 | 18,653 |
| 2024-06-04 | 7,730.00 | 8,130.00 | 7,580.00 | 7,970.00 | 7,457.37 | 35,906 |
| 2024-06-03 | 8,000.00 | 8,130.00 | 7,690.00 | 7,730.00 | 7,232.81 | 8,148 |
| 2024-05-31 | 7,800.00 | 8,400.00 | 7,750.00 | 8,130.00 | 7,607.08 | 48,073 |
| 2024-05-30 | 7,600.00 | 8,080.00 | 7,480.00 | 7,950.00 | 7,438.66 | 32,374 |
| 2024-05-29 | 7,960.00 | 8,000.00 | 7,600.00 | 7,670.00 | 7,176.67 | 21,138 |
| 2024-05-28 | 7,570.00 | 7,950.00 | 7,570.00 | 7,920.00 | 7,410.59 | 56,478 |
| 2024-05-27 | 7,520.00 | 7,950.00 | 7,500.00 | 7,570.00 | 7,083.10 | 70,874 |
| 2024-05-24 | 7,590.00 | 7,590.00 | 7,410.00 | 7,520.00 | 7,036.32 | 4,866 |
| 2024-05-23 | 7,510.00 | 7,850.00 | 7,350.00 | 7,610.00 | 7,120.53 | 30,881 |
| 2024-05-22 | 7,390.00 | 7,470.00 | 7,380.00 | 7,470.00 | 6,989.53 | 2,691 |
| 2024-05-21 | 7,470.00 | 7,540.00 | 7,240.00 | 7,390.00 | 6,914.68 | 29,527 |
| 2024-05-20 | 7,300.00 | 7,640.00 | 7,200.00 | 7,540.00 | 7,055.03 | 23,000 |
| 2024-05-17 | 7,500.00 | 7,530.00 | 7,230.00 | 7,470.00 | 6,989.53 | 8,089 |
| 2024-05-16 | 7,100.00 | 7,530.00 | 7,100.00 | 7,500.00 | 7,017.60 | 50,873 |
| 2024-05-14 | 7,490.00 | 8,330.00 | 7,050.00 | 7,050.00 | 6,596.55 | 115,479 |
| 2024-05-13 | 7,000.00 | 8,260.00 | 7,000.00 | 7,510.00 | 7,026.96 | 95,328 |
| 2024-05-10 | 7,040.00 | 7,240.00 | 7,000.00 | 7,000.00 | 6,549.76 | 4,998 |
| 2024-05-09 | 7,110.00 | 7,140.00 | 7,020.00 | 7,090.00 | 6,633.97 | 876 |
| 2024-05-08 | 7,020.00 | 7,350.00 | 7,000.00 | 7,080.00 | 6,624.62 | 6,032 |
| 2024-05-07 | 7,160.00 | 7,250.00 | 6,970.00 | 7,000.00 | 6,549.76 | 4,703 |
| 2024-05-03 | 7,260.00 | 7,300.00 | 7,120.00 | 7,130.00 | 6,671.40 | 1,571 |
| 2024-05-02 | 7,590.00 | 7,650.00 | 7,180.00 | 7,200.00 | 6,736.90 | 12,131 |
| 2024-04-30 | 7,680.00 | 7,680.00 | 7,310.00 | 7,340.00 | 6,867.89 | 2,349 |
| 2024-04-29 | 7,280.00 | 7,450.00 | 7,210.00 | 7,400.00 | 6,924.04 | 8,493 |
| 2024-04-26 | 7,400.00 | 7,490.00 | 7,240.00 | 7,280.00 | 6,811.75 | 2,528 |
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.