FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 8,380.00 | 8,380.00 | 8,000.00 | 8,000.00 | 7,278.79 | 31,725 |
| 2023-05-02 | 8,200.00 | 8,490.00 | 8,120.00 | 8,380.00 | 7,624.53 | 20,008 |
| 2023-04-28 | 8,200.00 | 8,410.00 | 8,020.00 | 8,250.00 | 7,506.25 | 22,522 |
| 2023-04-27 | 8,200.00 | 8,280.00 | 7,950.00 | 8,250.00 | 7,506.25 | 37,640 |
| 2023-04-26 | 7,710.00 | 8,140.00 | 7,570.00 | 8,140.00 | 7,406.17 | 43,585 |
| 2023-04-25 | 7,900.00 | 7,940.00 | 7,480.00 | 7,720.00 | 7,024.03 | 32,721 |
| 2023-04-24 | 7,630.00 | 7,960.00 | 7,630.00 | 7,930.00 | 7,215.10 | 59,190 |
| 2023-04-21 | 7,390.00 | 7,580.00 | 7,370.00 | 7,570.00 | 6,887.56 | 9,790 |
| 2023-04-20 | 7,420.00 | 7,590.00 | 7,340.00 | 7,450.00 | 6,778.37 | 11,180 |
| 2023-04-19 | 7,420.00 | 7,500.00 | 7,410.00 | 7,420.00 | 6,751.08 | 9,891 |
| 2023-04-18 | 7,460.00 | 7,550.00 | 7,400.00 | 7,410.00 | 6,741.98 | 8,049 |
| 2023-04-17 | 7,390.00 | 7,530.00 | 7,300.00 | 7,470.00 | 6,796.57 | 10,357 |
| 2023-04-14 | 7,340.00 | 7,610.00 | 7,340.00 | 7,400.00 | 6,732.88 | 20,243 |
| 2023-04-13 | 7,330.00 | 7,560.00 | 7,250.00 | 7,340.00 | 6,678.29 | 10,667 |
| 2023-04-12 | 7,550.00 | 7,700.00 | 7,330.00 | 7,330.00 | 6,669.19 | 34,263 |
| 2023-04-11 | 7,390.00 | 7,620.00 | 7,200.00 | 7,610.00 | 6,923.95 | 17,927 |
| 2023-04-10 | 7,370.00 | 7,450.00 | 7,220.00 | 7,400.00 | 6,732.88 | 10,710 |
| 2023-04-07 | 7,470.00 | 7,470.00 | 7,340.00 | 7,430.00 | 6,760.18 | 14,321 |
| 2023-04-06 | 7,450.00 | 7,480.00 | 7,390.00 | 7,450.00 | 6,778.37 | 5,703 |
| 2023-04-05 | 7,410.00 | 7,600.00 | 7,390.00 | 7,470.00 | 6,796.57 | 11,823 |
| 2023-04-04 | 7,250.00 | 7,580.00 | 7,250.00 | 7,410.00 | 6,741.98 | 7,731 |
| 2023-04-03 | 7,480.00 | 7,490.00 | 7,270.00 | 7,340.00 | 6,678.29 | 6,986 |
| 2023-03-31 | 7,330.00 | 7,510.00 | 7,280.00 | 7,340.00 | 6,678.29 | 5,170 |
| 2023-03-30 | 7,280.00 | 7,430.00 | 7,190.00 | 7,330.00 | 6,669.19 | 25,249 |
| 2023-03-29 | 7,220.00 | 7,380.00 | 7,200.00 | 7,280.00 | 6,623.70 | 4,803 |
| 2023-03-28 | 7,240.00 | 7,300.00 | 7,110.00 | 7,220.00 | 6,569.11 | 20,359 |
| 2023-03-27 | 7,240.00 | 7,350.00 | 7,090.00 | 7,270.00 | 6,614.60 | 18,956 |
| 2023-03-24 | 7,330.00 | 7,420.00 | 7,200.00 | 7,240.00 | 6,587.31 | 5,129 |
| 2023-03-23 | 7,450.00 | 7,500.00 | 7,180.00 | 7,330.00 | 6,669.19 | 23,580 |
| 2023-03-22 | 7,500.00 | 7,550.00 | 7,390.00 | 7,490.00 | 6,814.77 | 10,252 |
| 2023-03-21 | 7,400.00 | 7,610.00 | 7,400.00 | 7,470.00 | 6,796.57 | 16,164 |
| 2023-03-20 | 7,300.00 | 7,620.00 | 7,250.00 | 7,400.00 | 6,732.88 | 49,389 |
| 2023-03-17 | 7,240.00 | 7,450.00 | 7,150.00 | 7,270.00 | 6,614.60 | 43,164 |
| 2023-03-16 | 7,240.00 | 7,300.00 | 7,130.00 | 7,280.00 | 6,623.70 | 12,225 |
| 2023-03-15 | 7,040.00 | 7,250.00 | 7,040.00 | 7,240.00 | 6,587.31 | 16,640 |
| 2023-03-14 | 6,890.00 | 7,150.00 | 6,850.00 | 7,090.00 | 6,450.83 | 10,716 |
| 2023-03-13 | 7,060.00 | 7,120.00 | 6,940.00 | 7,030.00 | 6,396.24 | 15,465 |
| 2023-03-10 | 7,260.00 | 7,350.00 | 7,070.00 | 7,120.00 | 6,478.12 | 14,145 |
| 2023-03-09 | 7,160.00 | 7,350.00 | 7,090.00 | 7,340.00 | 6,678.29 | 19,902 |
| 2023-03-08 | 7,240.00 | 7,240.00 | 7,080.00 | 7,150.00 | 6,505.42 | 8,989 |
| 2023-03-07 | 7,160.00 | 7,300.00 | 7,090.00 | 7,250.00 | 6,596.40 | 26,153 |
| 2023-03-06 | 7,250.00 | 7,260.00 | 7,050.00 | 7,200.00 | 6,550.91 | 11,552 |
| 2023-03-03 | 7,320.00 | 7,420.00 | 7,140.00 | 7,180.00 | 6,532.71 | 9,836 |
| 2023-03-02 | 7,300.00 | 7,500.00 | 7,250.00 | 7,280.00 | 6,623.70 | 19,924 |
| 2023-02-28 | 7,090.00 | 7,470.00 | 7,090.00 | 7,300.00 | 6,641.90 | 29,171 |
| 2023-02-27 | 7,150.00 | 7,200.00 | 7,080.00 | 7,160.00 | 6,514.52 | 17,824 |
| 2023-02-24 | 7,390.00 | 7,420.00 | 7,210.00 | 7,220.00 | 6,569.11 | 11,219 |
| 2023-02-23 | 7,200.00 | 7,490.00 | 7,110.00 | 7,310.00 | 6,651.00 | 38,869 |
| 2023-02-22 | 7,070.00 | 7,500.00 | 7,050.00 | 7,270.00 | 6,614.60 | 27,587 |
| 2023-02-21 | 7,130.00 | 7,190.00 | 7,030.00 | 7,110.00 | 6,469.03 | 17,138 |
| 2023-02-20 | 7,160.00 | 7,170.00 | 6,810.00 | 7,130.00 | 6,487.22 | 21,513 |
| 2023-02-17 | 7,220.00 | 7,300.00 | 7,150.00 | 7,160.00 | 6,514.52 | 8,330 |
| 2023-02-16 | 7,140.00 | 7,270.00 | 7,100.00 | 7,270.00 | 6,614.60 | 14,954 |
| 2023-02-15 | 7,460.00 | 7,600.00 | 7,080.00 | 7,140.00 | 6,496.32 | 32,788 |
| 2023-02-14 | 7,790.00 | 7,790.00 | 7,400.00 | 7,520.00 | 6,842.06 | 42,070 |
| 2023-02-13 | 7,280.00 | 7,950.00 | 7,210.00 | 7,690.00 | 6,996.74 | 104,087 |
| 2023-02-10 | 7,130.00 | 7,570.00 | 7,070.00 | 7,280.00 | 6,623.70 | 74,094 |
| 2023-02-09 | 7,090.00 | 7,270.00 | 7,030.00 | 7,130.00 | 6,487.22 | 13,006 |
| 2023-02-08 | 7,010.00 | 7,250.00 | 6,900.00 | 7,090.00 | 6,450.83 | 31,358 |
| 2023-02-07 | 7,080.00 | 7,120.00 | 6,950.00 | 7,030.00 | 6,396.24 | 19,956 |
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.