FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7,600.00 | 7,960.00 | 7,450.00 | 7,600.00 | 6,914.85 | 26,992 |
| 2023-07-28 | 7,390.00 | 7,680.00 | 7,190.00 | 7,670.00 | 6,978.54 | 14,457 |
| 2023-07-27 | 6,860.00 | 7,420.00 | 6,860.00 | 7,390.00 | 6,723.78 | 16,426 |
| 2023-07-26 | 7,280.00 | 7,280.00 | 7,000.00 | 7,000.00 | 6,368.94 | 29,704 |
| 2023-07-25 | 7,560.00 | 7,710.00 | 7,260.00 | 7,260.00 | 6,605.50 | 34,360 |
| 2023-07-24 | 7,840.00 | 7,840.00 | 7,530.00 | 7,560.00 | 6,878.46 | 20,948 |
| 2023-07-21 | 7,890.00 | 7,930.00 | 7,760.00 | 7,850.00 | 7,142.31 | 8,548 |
| 2023-07-20 | 7,820.00 | 7,960.00 | 7,650.00 | 7,960.00 | 7,242.40 | 10,685 |
| 2023-07-19 | 7,880.00 | 7,950.00 | 7,750.00 | 7,750.00 | 7,051.33 | 14,911 |
| 2023-07-18 | 7,800.00 | 7,840.00 | 7,750.00 | 7,800.00 | 7,096.82 | 13,818 |
| 2023-07-17 | 7,950.00 | 7,990.00 | 7,780.00 | 7,790.00 | 7,087.72 | 7,864 |
| 2023-07-14 | 7,900.00 | 8,090.00 | 7,810.00 | 7,950.00 | 7,233.30 | 8,275 |
| 2023-07-13 | 7,950.00 | 7,970.00 | 7,880.00 | 7,930.00 | 7,215.10 | 7,106 |
| 2023-07-12 | 7,980.00 | 8,020.00 | 7,780.00 | 7,980.00 | 7,260.59 | 18,623 |
| 2023-07-11 | 8,090.00 | 8,120.00 | 7,890.00 | 7,940.00 | 7,224.20 | 9,450 |
| 2023-07-10 | 7,870.00 | 8,020.00 | 7,870.00 | 8,010.00 | 7,287.89 | 2,348 |
| 2023-07-07 | 8,250.00 | 8,250.00 | 7,920.00 | 7,960.00 | 7,242.40 | 16,942 |
| 2023-07-06 | 8,110.00 | 8,150.00 | 8,000.00 | 8,150.00 | 7,415.27 | 9,997 |
| 2023-07-05 | 8,120.00 | 8,300.00 | 8,110.00 | 8,110.00 | 7,378.87 | 7,701 |
| 2023-07-04 | 8,170.00 | 8,200.00 | 8,110.00 | 8,120.00 | 7,387.97 | 8,002 |
| 2023-07-03 | 8,090.00 | 8,250.00 | 8,000.00 | 8,170.00 | 7,433.46 | 10,179 |
| 2023-06-30 | 8,060.00 | 8,180.00 | 7,950.00 | 8,010.00 | 7,287.89 | 2,905 |
| 2023-06-29 | 8,160.00 | 8,240.00 | 8,020.00 | 8,100.00 | 7,369.78 | 7,593 |
| 2023-06-28 | 7,780.00 | 8,170.00 | 7,700.00 | 8,160.00 | 7,424.37 | 15,096 |
| 2023-06-27 | 7,960.00 | 7,960.00 | 7,790.00 | 7,790.00 | 7,087.72 | 4,512 |
| 2023-06-26 | 7,910.00 | 7,990.00 | 7,790.00 | 7,970.00 | 7,251.50 | 3,655 |
| 2023-06-23 | 8,140.00 | 8,140.00 | 7,830.00 | 7,870.00 | 7,160.51 | 33,726 |
| 2023-06-22 | 8,280.00 | 8,330.00 | 8,100.00 | 8,150.00 | 7,415.27 | 7,172 |
| 2023-06-21 | 8,310.00 | 8,380.00 | 8,230.00 | 8,300.00 | 7,551.75 | 5,888 |
| 2023-06-20 | 8,670.00 | 8,670.00 | 8,350.00 | 8,390.00 | 7,633.63 | 29,292 |
| 2023-06-19 | 8,950.00 | 8,950.00 | 8,690.00 | 8,750.00 | 7,961.18 | 14,962 |
| 2023-06-16 | 8,800.00 | 8,990.00 | 8,770.00 | 8,950.00 | 8,143.15 | 60,502 |
| 2023-06-15 | 8,660.00 | 8,800.00 | 8,660.00 | 8,780.00 | 7,988.47 | 6,380 |
| 2023-06-14 | 8,700.00 | 8,820.00 | 8,650.00 | 8,660.00 | 7,879.29 | 17,835 |
| 2023-06-13 | 8,790.00 | 8,900.00 | 8,580.00 | 8,630.00 | 7,852.00 | 28,919 |
| 2023-06-12 | 8,860.00 | 8,900.00 | 8,780.00 | 8,840.00 | 8,043.06 | 3,789 |
| 2023-06-09 | 8,680.00 | 8,910.00 | 8,670.00 | 8,780.00 | 7,988.47 | 29,825 |
| 2023-06-08 | 8,790.00 | 8,970.00 | 8,570.00 | 8,680.00 | 7,897.49 | 23,763 |
| 2023-06-07 | 8,860.00 | 9,000.00 | 8,610.00 | 8,790.00 | 7,997.57 | 37,242 |
| 2023-06-05 | 8,920.00 | 8,940.00 | 8,750.00 | 8,930.00 | 8,124.95 | 25,799 |
| 2023-06-02 | 8,380.00 | 8,960.00 | 8,340.00 | 8,900.00 | 8,097.65 | 117,398 |
| 2023-06-01 | 8,400.00 | 8,480.00 | 8,120.00 | 8,340.00 | 7,588.14 | 19,066 |
| 2023-05-31 | 8,200.00 | 8,390.00 | 8,200.00 | 8,260.00 | 7,515.35 | 23,364 |
| 2023-05-30 | 8,450.00 | 8,470.00 | 7,970.00 | 8,200.00 | 7,460.76 | 79,044 |
| 2023-05-26 | 7,860.00 | 8,100.00 | 7,860.00 | 8,010.00 | 7,287.89 | 9,487 |
| 2023-05-25 | 7,910.00 | 7,950.00 | 7,700.00 | 7,930.00 | 7,215.10 | 12,695 |
| 2023-05-24 | 8,040.00 | 8,040.00 | 7,900.00 | 7,910.00 | 7,196.90 | 6,065 |
| 2023-05-23 | 7,960.00 | 8,290.00 | 7,950.00 | 8,000.00 | 7,278.79 | 5,393 |
| 2023-05-22 | 8,020.00 | 8,100.00 | 7,940.00 | 8,020.00 | 7,296.99 | 4,741 |
| 2023-05-19 | 7,910.00 | 8,090.00 | 7,780.00 | 8,020.00 | 7,296.99 | 14,327 |
| 2023-05-18 | 8,100.00 | 8,240.00 | 7,780.00 | 7,940.00 | 7,224.20 | 20,874 |
| 2023-05-17 | 8,150.00 | 8,430.00 | 7,980.00 | 8,150.00 | 7,415.27 | 12,325 |
| 2023-05-16 | 8,290.00 | 8,490.00 | 8,080.00 | 8,180.00 | 7,442.56 | 13,807 |
| 2023-05-15 | 8,340.00 | 8,830.00 | 8,090.00 | 8,400.00 | 7,642.73 | 26,700 |
| 2023-05-12 | 8,600.00 | 8,740.00 | 8,380.00 | 8,380.00 | 7,624.53 | 17,853 |
| 2023-05-11 | 8,710.00 | 8,820.00 | 8,480.00 | 8,600.00 | 7,824.70 | 46,236 |
| 2023-05-10 | 8,500.00 | 8,730.00 | 8,330.00 | 8,700.00 | 7,915.68 | 53,007 |
| 2023-05-09 | 8,280.00 | 8,440.00 | 8,280.00 | 8,410.00 | 7,651.83 | 11,671 |
| 2023-05-08 | 8,070.00 | 8,350.00 | 8,030.00 | 8,300.00 | 7,551.75 | 12,055 |
| 2023-05-04 | 8,000.00 | 8,120.00 | 7,980.00 | 8,100.00 | 7,369.78 | 15,217 |
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.