FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6,600.00 | 6,730.00 | 6,560.00 | 6,680.00 | 6,250.35 | 4,044 |
| 2024-01-25 | 6,570.00 | 6,690.00 | 6,520.00 | 6,600.00 | 6,175.49 | 8,525 |
| 2024-01-24 | 6,550.00 | 6,680.00 | 6,500.00 | 6,620.00 | 6,194.20 | 7,446 |
| 2024-01-23 | 6,390.00 | 6,690.00 | 6,370.00 | 6,500.00 | 6,081.92 | 8,806 |
| 2024-01-22 | 6,540.00 | 6,730.00 | 6,380.00 | 6,400.00 | 5,988.36 | 5,641 |
| 2024-01-19 | 6,330.00 | 6,720.00 | 6,320.00 | 6,540.00 | 6,119.35 | 20,630 |
| 2024-01-18 | 6,120.00 | 6,370.00 | 6,120.00 | 6,320.00 | 5,913.50 | 21,181 |
| 2024-01-17 | 6,320.00 | 6,420.00 | 6,230.00 | 6,240.00 | 5,838.65 | 3,855 |
| 2024-01-16 | 6,390.00 | 6,430.00 | 6,300.00 | 6,330.00 | 5,922.86 | 7,836 |
| 2024-01-15 | 6,390.00 | 6,400.00 | 6,350.00 | 6,360.00 | 5,950.93 | 1,722 |
| 2024-01-12 | 6,490.00 | 6,490.00 | 6,250.00 | 6,390.00 | 5,979.00 | 3,715 |
| 2024-01-11 | 6,370.00 | 6,490.00 | 6,360.00 | 6,360.00 | 5,950.93 | 5,111 |
| 2024-01-10 | 6,400.00 | 6,400.00 | 6,330.00 | 6,360.00 | 5,950.93 | 3,229 |
| 2024-01-09 | 6,400.00 | 6,400.00 | 6,330.00 | 6,340.00 | 5,932.21 | 1,613 |
| 2024-01-08 | 6,370.00 | 6,440.00 | 6,320.00 | 6,340.00 | 5,932.21 | 7,103 |
| 2024-01-05 | 6,400.00 | 6,490.00 | 6,360.00 | 6,370.00 | 5,960.28 | 6,093 |
| 2024-01-04 | 6,480.00 | 6,480.00 | 6,390.00 | 6,400.00 | 5,988.36 | 5,604 |
| 2024-01-03 | 6,540.00 | 6,540.00 | 6,480.00 | 6,480.00 | 6,063.21 | 6,296 |
| 2024-01-02 | 6,640.00 | 6,640.00 | 6,510.00 | 6,540.00 | 6,119.35 | 4,993 |
| 2023-12-28 | 6,620.00 | 6,620.00 | 6,460.00 | 6,600.00 | 6,175.49 | 4,131 |
| 2023-12-27 | 6,420.00 | 6,580.00 | 6,410.00 | 6,520.00 | 6,100.64 | 5,180 |
| 2023-12-26 | 6,520.00 | 6,530.00 | 6,460.00 | 6,520.00 | 5,932.21 | 4,137 |
| 2023-12-22 | 6,480.00 | 6,540.00 | 6,450.00 | 6,520.00 | 5,932.21 | 6,143 |
| 2023-12-21 | 6,480.00 | 6,500.00 | 6,430.00 | 6,490.00 | 5,904.92 | 3,763 |
| 2023-12-20 | 6,480.00 | 6,560.00 | 6,460.00 | 6,470.00 | 5,886.72 | 8,115 |
| 2023-12-19 | 6,560.00 | 6,610.00 | 6,420.00 | 6,470.00 | 5,886.72 | 7,398 |
| 2023-12-18 | 6,450.00 | 6,550.00 | 6,450.00 | 6,470.00 | 5,886.72 | 4,310 |
| 2023-12-15 | 6,500.00 | 6,550.00 | 6,460.00 | 6,490.00 | 5,904.92 | 2,573 |
| 2023-12-14 | 6,490.00 | 6,600.00 | 6,440.00 | 6,460.00 | 5,877.62 | 5,155 |
| 2023-12-13 | 6,520.00 | 6,550.00 | 6,440.00 | 6,470.00 | 5,886.72 | 3,881 |
| 2023-12-12 | 6,470.00 | 6,550.00 | 6,470.00 | 6,510.00 | 5,923.12 | 2,697 |
| 2023-12-11 | 6,440.00 | 6,520.00 | 6,430.00 | 6,440.00 | 5,859.43 | 2,604 |
| 2023-12-08 | 6,420.00 | 6,520.00 | 6,410.00 | 6,430.00 | 5,850.33 | 4,506 |
| 2023-12-07 | 6,640.00 | 6,680.00 | 6,400.00 | 6,430.00 | 5,850.33 | 9,577 |
| 2023-12-06 | 6,540.00 | 6,740.00 | 6,540.00 | 6,600.00 | 6,005.00 | 3,030 |
| 2023-12-05 | 6,540.00 | 6,750.00 | 6,470.00 | 6,590.00 | 5,995.90 | 4,114 |
| 2023-12-04 | 6,500.00 | 6,630.00 | 6,480.00 | 6,540.00 | 5,950.41 | 4,427 |
| 2023-12-01 | 6,520.00 | 6,540.00 | 6,450.00 | 6,510.00 | 5,923.12 | 1,114 |
| 2023-11-30 | 6,480.00 | 6,550.00 | 6,420.00 | 6,500.00 | 5,914.02 | 5,109 |
| 2023-11-29 | 6,410.00 | 6,470.00 | 6,350.00 | 6,460.00 | 5,877.62 | 6,894 |
| 2023-11-28 | 6,390.00 | 6,470.00 | 6,370.00 | 6,410.00 | 5,832.13 | 4,167 |
| 2023-11-27 | 6,420.00 | 6,420.00 | 6,350.00 | 6,390.00 | 5,813.93 | 3,203 |
| 2023-11-24 | 6,430.00 | 6,440.00 | 6,340.00 | 6,420.00 | 5,841.23 | 4,481 |
| 2023-11-23 | 6,400.00 | 6,410.00 | 6,380.00 | 6,380.00 | 5,804.84 | 2,902 |
| 2023-11-22 | 6,440.00 | 6,440.00 | 6,380.00 | 6,400.00 | 5,823.03 | 1,435 |
| 2023-11-21 | 6,500.00 | 6,500.00 | 6,380.00 | 6,440.00 | 5,859.43 | 3,726 |
| 2023-11-20 | 6,550.00 | 6,550.00 | 6,320.00 | 6,440.00 | 5,859.43 | 2,856 |
| 2023-11-17 | 6,590.00 | 6,590.00 | 6,450.00 | 6,480.00 | 5,895.82 | 1,933 |
| 2023-11-16 | 6,950.00 | 6,950.00 | 6,470.00 | 6,490.00 | 5,904.92 | 13,645 |
| 2023-11-15 | 6,550.00 | 6,550.00 | 6,340.00 | 6,470.00 | 5,886.72 | 6,274 |
| 2023-11-14 | 6,490.00 | 6,590.00 | 6,380.00 | 6,520.00 | 5,932.21 | 3,601 |
| 2023-11-13 | 6,500.00 | 6,580.00 | 6,400.00 | 6,490.00 | 5,904.92 | 6,230 |
| 2023-11-10 | 6,460.00 | 6,460.00 | 6,250.00 | 6,400.00 | 5,823.03 | 7,742 |
| 2023-11-09 | 6,270.00 | 6,360.00 | 6,240.00 | 6,320.00 | 5,750.24 | 2,670 |
| 2023-11-08 | 6,300.00 | 6,400.00 | 6,300.00 | 6,330.00 | 5,759.34 | 1,968 |
| 2023-11-07 | 6,500.00 | 6,500.00 | 6,270.00 | 6,330.00 | 5,759.34 | 3,179 |
| 2023-11-06 | 6,380.00 | 6,570.00 | 6,380.00 | 6,440.00 | 5,859.43 | 5,097 |
| 2023-11-03 | 6,590.00 | 6,590.00 | 6,410.00 | 6,410.00 | 5,832.13 | 6,015 |
| 2023-11-02 | 6,480.00 | 6,580.00 | 6,390.00 | 6,490.00 | 5,904.92 | 6,428 |
| 2023-11-01 | 6,300.00 | 6,470.00 | 6,210.00 | 6,470.00 | 5,886.72 | 11,270 |
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.