FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,210.00 | 7,570.00 | 6,710.00 | 7,530.00 | 7,045.67 | 15,756 |
| 2024-04-24 | 7,580.00 | 7,620.00 | 7,230.00 | 7,320.00 | 6,849.18 | 2,188 |
| 2024-04-23 | 7,400.00 | 7,670.00 | 7,400.00 | 7,600.00 | 7,111.17 | 44,126 |
| 2024-04-22 | 7,550.00 | 7,600.00 | 7,390.00 | 7,390.00 | 6,914.68 | 2,950 |
| 2024-04-19 | 7,400.00 | 7,640.00 | 7,370.00 | 7,580.00 | 7,092.46 | 24,154 |
| 2024-04-18 | 7,710.00 | 7,710.00 | 7,400.00 | 7,410.00 | 6,933.39 | 11,654 |
| 2024-04-17 | 7,310.00 | 7,550.00 | 7,310.00 | 7,510.00 | 7,026.96 | 22,114 |
| 2024-04-16 | 7,520.00 | 7,520.00 | 7,260.00 | 7,410.00 | 6,933.39 | 18,022 |
| 2024-04-15 | 7,400.00 | 7,720.00 | 7,180.00 | 7,540.00 | 7,055.03 | 16,185 |
| 2024-04-12 | 7,390.00 | 7,460.00 | 7,360.00 | 7,400.00 | 6,924.04 | 6,830 |
| 2024-04-11 | 7,400.00 | 7,620.00 | 7,320.00 | 7,390.00 | 6,914.68 | 36,775 |
| 2024-04-09 | 7,460.00 | 7,470.00 | 7,020.00 | 7,420.00 | 6,942.75 | 20,317 |
| 2024-04-08 | 7,480.00 | 7,480.00 | 7,290.00 | 7,460.00 | 6,980.18 | 13,258 |
| 2024-04-05 | 7,430.00 | 7,480.00 | 7,390.00 | 7,450.00 | 6,970.82 | 10,259 |
| 2024-04-04 | 7,100.00 | 7,430.00 | 7,100.00 | 7,430.00 | 6,952.11 | 34,997 |
| 2024-04-03 | 6,690.00 | 7,450.00 | 6,690.00 | 7,150.00 | 6,690.12 | 59,892 |
| 2024-04-02 | 7,170.00 | 7,430.00 | 6,680.00 | 6,780.00 | 6,343.91 | 33,000 |
| 2024-04-01 | 7,090.00 | 7,360.00 | 7,030.00 | 7,230.00 | 6,764.97 | 48,748 |
| 2024-03-29 | 6,870.00 | 7,190.00 | 6,850.00 | 7,020.00 | 6,568.48 | 37,859 |
| 2024-03-28 | 6,940.00 | 6,980.00 | 6,900.00 | 6,950.00 | 6,502.98 | 34,878 |
| 2024-03-27 | 6,930.00 | 7,070.00 | 6,830.00 | 6,990.00 | 6,540.41 | 51,954 |
| 2024-03-26 | 7,030.00 | 7,100.00 | 6,730.00 | 6,940.00 | 6,493.62 | 49,540 |
| 2024-03-25 | 6,630.00 | 7,000.00 | 6,630.00 | 6,980.00 | 6,531.05 | 67,609 |
| 2024-03-22 | 6,380.00 | 6,770.00 | 6,330.00 | 6,630.00 | 6,203.56 | 95,933 |
| 2024-03-21 | 6,150.00 | 6,660.00 | 6,070.00 | 6,450.00 | 6,035.14 | 100,769 |
| 2024-03-20 | 5,990.00 | 6,200.00 | 5,930.00 | 6,150.00 | 5,754.44 | 59,908 |
| 2024-03-19 | 5,840.00 | 6,140.00 | 5,780.00 | 6,050.00 | 5,660.87 | 43,077 |
| 2024-03-18 | 5,760.00 | 5,840.00 | 5,720.00 | 5,840.00 | 5,464.37 | 11,368 |
| 2024-03-15 | 5,760.00 | 5,800.00 | 5,720.00 | 5,770.00 | 5,398.88 | 7,358 |
| 2024-03-14 | 5,760.00 | 5,780.00 | 5,670.00 | 5,760.00 | 5,389.52 | 10,162 |
| 2024-03-13 | 5,800.00 | 5,800.00 | 5,650.00 | 5,760.00 | 5,389.52 | 6,649 |
| 2024-03-12 | 5,740.00 | 5,800.00 | 5,670.00 | 5,730.00 | 5,361.45 | 6,555 |
| 2024-03-11 | 5,740.00 | 5,750.00 | 5,640.00 | 5,740.00 | 5,370.81 | 7,189 |
| 2024-03-08 | 5,720.00 | 5,790.00 | 5,550.00 | 5,740.00 | 5,370.81 | 15,381 |
| 2024-03-07 | 5,700.00 | 5,730.00 | 5,530.00 | 5,710.00 | 5,342.74 | 16,680 |
| 2024-03-06 | 5,940.00 | 6,030.00 | 5,500.00 | 5,670.00 | 5,305.31 | 154,612 |
| 2024-03-05 | 5,990.00 | 6,040.00 | 5,900.00 | 6,000.00 | 5,614.08 | 2,382 |
| 2024-03-04 | 6,000.00 | 6,070.00 | 5,880.00 | 5,990.00 | 5,604.73 | 12,850 |
| 2024-02-29 | 6,200.00 | 6,220.00 | 5,620.00 | 5,940.00 | 5,557.94 | 89,251 |
| 2024-02-28 | 6,210.00 | 6,210.00 | 6,190.00 | 6,190.00 | 5,791.86 | 1,893 |
| 2024-02-27 | 6,200.00 | 6,220.00 | 6,160.00 | 6,170.00 | 5,773.15 | 3,772 |
| 2024-02-26 | 6,200.00 | 6,210.00 | 6,160.00 | 6,200.00 | 5,801.22 | 4,851 |
| 2024-02-23 | 6,240.00 | 6,240.00 | 6,150.00 | 6,200.00 | 5,801.22 | 7,468 |
| 2024-02-22 | 6,200.00 | 6,270.00 | 6,170.00 | 6,240.00 | 5,838.65 | 6,514 |
| 2024-02-21 | 6,230.00 | 6,270.00 | 6,190.00 | 6,220.00 | 5,819.93 | 5,260 |
| 2024-02-20 | 6,240.00 | 6,370.00 | 6,220.00 | 6,270.00 | 5,866.72 | 13,349 |
| 2024-02-19 | 6,460.00 | 6,480.00 | 6,130.00 | 6,230.00 | 5,829.29 | 62,317 |
| 2024-02-16 | 6,520.00 | 6,680.00 | 6,420.00 | 6,480.00 | 6,063.21 | 4,219 |
| 2024-02-15 | 6,580.00 | 6,670.00 | 6,470.00 | 6,510.00 | 6,091.28 | 7,759 |
| 2024-02-14 | 6,540.00 | 6,690.00 | 6,420.00 | 6,580.00 | 6,156.78 | 3,846 |
| 2024-02-13 | 6,670.00 | 6,670.00 | 6,380.00 | 6,560.00 | 6,138.06 | 3,389 |
| 2024-02-08 | 6,500.00 | 6,740.00 | 6,420.00 | 6,600.00 | 6,175.49 | 5,853 |
| 2024-02-07 | 6,520.00 | 6,560.00 | 6,500.00 | 6,500.00 | 6,081.92 | 2,408 |
| 2024-02-06 | 6,520.00 | 6,560.00 | 6,410.00 | 6,530.00 | 6,109.99 | 1,763 |
| 2024-02-05 | 6,530.00 | 6,570.00 | 6,450.00 | 6,550.00 | 6,128.71 | 3,431 |
| 2024-02-02 | 6,610.00 | 6,700.00 | 6,560.00 | 6,560.00 | 6,138.06 | 1,614 |
| 2024-02-01 | 6,560.00 | 6,700.00 | 6,540.00 | 6,600.00 | 6,175.49 | 12,004 |
| 2024-01-31 | 6,540.00 | 6,650.00 | 6,510.00 | 6,560.00 | 6,138.06 | 1,451 |
| 2024-01-30 | 6,540.00 | 6,550.00 | 6,310.00 | 6,540.00 | 6,119.35 | 18,545 |
| 2024-01-29 | 6,680.00 | 6,750.00 | 6,540.00 | 6,540.00 | 6,119.35 | 3,186 |
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.