FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,080.00 | 7,120.00 | 6,950.00 | 7,030.00 | 6,396.24 | 19,956 |
| 2023-02-06 | 7,130.00 | 7,180.00 | 7,050.00 | 7,070.00 | 6,432.63 | 13,753 |
| 2023-02-03 | 7,250.00 | 7,270.00 | 7,110.00 | 7,130.00 | 6,487.22 | 15,206 |
| 2023-02-02 | 7,280.00 | 7,280.00 | 7,140.00 | 7,230.00 | 6,578.21 | 20,174 |
| 2023-02-01 | 7,160.00 | 7,270.00 | 7,100.00 | 7,140.00 | 6,496.32 | 16,917 |
| 2023-01-31 | 7,040.00 | 7,180.00 | 6,990.00 | 7,160.00 | 6,514.52 | 26,746 |
| 2023-01-30 | 6,970.00 | 7,100.00 | 6,850.00 | 7,040.00 | 6,405.34 | 38,182 |
| 2023-01-27 | 7,050.00 | 7,050.00 | 6,930.00 | 6,930.00 | 6,305.25 | 14,002 |
| 2023-01-26 | 7,020.00 | 7,120.00 | 6,910.00 | 6,990.00 | 6,359.84 | 15,936 |
| 2023-01-25 | 7,000.00 | 7,100.00 | 6,810.00 | 7,020.00 | 6,387.14 | 21,053 |
| 2023-01-20 | 6,740.00 | 6,990.00 | 6,740.00 | 6,890.00 | 6,268.86 | 26,563 |
| 2023-01-19 | 6,710.00 | 6,850.00 | 6,700.00 | 6,790.00 | 6,177.87 | 8,579 |
| 2023-01-18 | 6,700.00 | 6,790.00 | 6,600.00 | 6,750.00 | 6,141.48 | 12,442 |
| 2023-01-17 | 6,760.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,095.99 | 11,559 |
| 2023-01-16 | 6,790.00 | 6,840.00 | 6,690.00 | 6,820.00 | 6,205.17 | 9,659 |
| 2023-01-13 | 6,780.00 | 6,880.00 | 6,600.00 | 6,750.00 | 6,141.48 | 9,847 |
| 2023-01-12 | 6,810.00 | 6,910.00 | 6,730.00 | 6,780.00 | 6,168.78 | 14,768 |
| 2023-01-11 | 6,740.00 | 6,850.00 | 6,590.00 | 6,810.00 | 6,196.07 | 23,084 |
| 2023-01-10 | 6,690.00 | 6,790.00 | 6,570.00 | 6,600.00 | 6,005.00 | 26,736 |
| 2023-01-09 | 6,550.00 | 6,800.00 | 6,550.00 | 6,690.00 | 6,086.89 | 24,786 |
| 2023-01-06 | 6,440.00 | 6,570.00 | 6,290.00 | 6,550.00 | 5,959.51 | 29,920 |
| 2023-01-05 | 6,460.00 | 6,550.00 | 6,310.00 | 6,350.00 | 5,777.54 | 16,238 |
| 2023-01-04 | 6,130.00 | 6,470.00 | 6,130.00 | 6,430.00 | 5,850.33 | 23,182 |
| 2023-01-03 | 6,110.00 | 6,310.00 | 6,080.00 | 6,240.00 | 5,677.46 | 40,381 |
| 2023-01-02 | 6,310.00 | 6,430.00 | 6,130.00 | 6,130.00 | 5,577.37 | 47,887 |
| 2022-12-29 | 6,720.00 | 6,820.00 | 6,400.00 | 6,400.00 | 5,823.03 | 56,453 |
| 2022-12-28 | 6,900.00 | 6,990.00 | 6,600.00 | 6,850.00 | 6,232.46 | 79,703 |
| 2022-12-27 | 6,700.00 | 7,400.00 | 6,700.00 | 6,980.00 | 6,186.97 | 429,431 |
| 2022-12-26 | 6,260.00 | 7,520.00 | 6,250.00 | 6,770.00 | 6,000.83 | 1,808,226 |
| 2022-12-23 | 6,570.00 | 6,570.00 | 6,270.00 | 6,270.00 | 5,557.64 | 39,381 |
| 2022-12-22 | 6,620.00 | 6,690.00 | 6,530.00 | 6,590.00 | 5,841.28 | 40,952 |
| 2022-12-21 | 6,490.00 | 6,670.00 | 6,490.00 | 6,620.00 | 5,867.87 | 43,003 |
| 2022-12-20 | 6,740.00 | 6,800.00 | 6,390.00 | 6,470.00 | 5,734.92 | 78,785 |
| 2022-12-19 | 6,810.00 | 6,840.00 | 6,560.00 | 6,810.00 | 6,036.29 | 176,136 |
| 2022-12-16 | 6,370.00 | 8,280.00 | 6,180.00 | 6,980.00 | 6,186.97 | 658,893 |
| 2022-12-15 | 6,490.00 | 6,500.00 | 6,390.00 | 6,390.00 | 5,664.00 | 8,676 |
| 2022-12-14 | 6,500.00 | 6,570.00 | 6,360.00 | 6,540.00 | 5,796.96 | 16,744 |
| 2022-12-13 | 6,370.00 | 6,480.00 | 6,350.00 | 6,430.00 | 5,699.46 | 9,090 |
| 2022-12-12 | 6,340.00 | 6,430.00 | 6,270.00 | 6,430.00 | 5,699.46 | 16,087 |
| 2022-12-09 | 6,630.00 | 6,680.00 | 6,330.00 | 6,330.00 | 5,610.82 | 13,294 |
| 2022-12-08 | 6,520.00 | 6,650.00 | 6,520.00 | 6,630.00 | 5,876.74 | 4,002 |
| 2022-12-07 | 6,450.00 | 6,610.00 | 6,420.00 | 6,580.00 | 5,832.42 | 5,453 |
| 2022-12-06 | 6,490.00 | 6,550.00 | 6,310.00 | 6,540.00 | 5,796.96 | 9,885 |
| 2022-12-05 | 6,390.00 | 6,480.00 | 6,340.00 | 6,450.00 | 5,717.19 | 16,117 |
| 2022-12-02 | 6,350.00 | 6,480.00 | 6,010.00 | 6,390.00 | 5,664.00 | 19,229 |
| 2022-12-01 | 6,290.00 | 6,380.00 | 6,210.00 | 6,350.00 | 5,628.55 | 15,283 |
| 2022-11-30 | 6,230.00 | 6,280.00 | 6,170.00 | 6,200.00 | 5,495.59 | 13,204 |
| 2022-11-29 | 6,160.00 | 6,290.00 | 6,160.00 | 6,230.00 | 5,522.18 | 16,423 |
| 2022-11-28 | 6,210.00 | 6,350.00 | 6,140.00 | 6,230.00 | 5,522.18 | 11,854 |
| 2022-11-25 | 6,320.00 | 6,420.00 | 6,160.00 | 6,240.00 | 5,531.05 | 9,337 |
| 2022-11-24 | 6,290.00 | 6,430.00 | 6,220.00 | 6,320.00 | 5,601.96 | 9,338 |
| 2022-11-23 | 6,140.00 | 6,350.00 | 6,120.00 | 6,260.00 | 5,548.77 | 12,290 |
| 2022-11-22 | 6,080.00 | 6,240.00 | 6,080.00 | 6,230.00 | 5,522.18 | 8,157 |
| 2022-11-21 | 6,450.00 | 6,510.00 | 6,230.00 | 6,230.00 | 5,522.18 | 11,342 |
| 2022-11-18 | 6,590.00 | 6,700.00 | 6,450.00 | 6,450.00 | 5,717.19 | 11,058 |
| 2022-11-17 | 6,930.00 | 7,100.00 | 6,630.00 | 6,630.00 | 5,876.74 | 18,381 |
| 2022-11-16 | 6,950.00 | 7,000.00 | 6,840.00 | 7,000.00 | 6,204.70 | 9,070 |
| 2022-11-15 | 6,760.00 | 6,950.00 | 6,690.00 | 6,950.00 | 6,160.38 | 22,509 |
| 2022-11-14 | 6,710.00 | 6,800.00 | 6,580.00 | 6,760.00 | 5,991.97 | 17,497 |
| 2022-11-11 | 6,330.00 | 6,620.00 | 6,290.00 | 6,590.00 | 5,841.28 | 24,385 |
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.