FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,250.00 | 6,310.00 | 6,210.00 | 6,260.00 | 5,548.77 | 17,300 |
| 2022-11-09 | 6,260.00 | 6,290.00 | 6,200.00 | 6,280.00 | 5,566.50 | 2,550 |
| 2022-11-08 | 6,090.00 | 6,270.00 | 6,090.00 | 6,260.00 | 5,548.77 | 3,914 |
| 2022-11-07 | 6,050.00 | 6,230.00 | 6,050.00 | 6,100.00 | 5,406.95 | 1,663 |
| 2022-11-04 | 6,000.00 | 6,050.00 | 5,950.00 | 6,050.00 | 5,362.63 | 1,054 |
| 2022-11-03 | 6,080.00 | 6,090.00 | 5,900.00 | 6,060.00 | 5,371.50 | 1,745 |
| 2022-11-02 | 6,200.00 | 6,200.00 | 6,090.00 | 6,150.00 | 5,451.27 | 2,837 |
| 2022-11-01 | 6,140.00 | 6,290.00 | 5,910.00 | 6,200.00 | 5,495.59 | 11,434 |
| 2022-10-31 | 6,180.00 | 6,180.00 | 6,040.00 | 6,180.00 | 5,477.86 | 1,946 |
| 2022-10-28 | 6,100.00 | 6,160.00 | 6,060.00 | 6,140.00 | 5,442.41 | 1,831 |
| 2022-10-27 | 6,350.00 | 6,350.00 | 6,020.00 | 6,160.00 | 5,460.14 | 3,447 |
| 2022-10-26 | 5,930.00 | 6,090.00 | 5,770.00 | 6,090.00 | 5,398.09 | 4,746 |
| 2022-10-25 | 5,970.00 | 6,190.00 | 5,710.00 | 5,950.00 | 5,273.99 | 7,854 |
| 2022-10-24 | 6,030.00 | 6,150.00 | 6,030.00 | 6,070.00 | 5,380.36 | 1,427 |
| 2022-10-21 | 6,000.00 | 6,030.00 | 5,940.00 | 6,030.00 | 5,344.91 | 2,494 |
| 2022-10-20 | 5,980.00 | 6,030.00 | 5,800.00 | 6,030.00 | 5,344.91 | 4,012 |
| 2022-10-19 | 6,070.00 | 6,130.00 | 5,900.00 | 6,040.00 | 5,353.77 | 5,703 |
| 2022-10-18 | 5,700.00 | 6,190.00 | 5,650.00 | 6,070.00 | 5,380.36 | 9,646 |
| 2022-10-17 | 5,650.00 | 5,700.00 | 5,520.00 | 5,700.00 | 5,052.40 | 5,480 |
| 2022-10-14 | 5,650.00 | 5,860.00 | 5,650.00 | 5,650.00 | 5,008.08 | 12,013 |
| 2022-10-13 | 5,820.00 | 6,000.00 | 5,580.00 | 5,650.00 | 5,008.08 | 10,120 |
| 2022-10-12 | 5,930.00 | 6,030.00 | 5,860.00 | 5,870.00 | 5,203.08 | 4,510 |
| 2022-10-11 | 6,160.00 | 6,160.00 | 5,950.00 | 6,000.00 | 5,318.31 | 8,083 |
| 2022-10-07 | 6,010.00 | 6,220.00 | 5,950.00 | 6,160.00 | 5,460.14 | 4,748 |
| 2022-10-06 | 5,970.00 | 6,150.00 | 5,930.00 | 5,950.00 | 5,273.99 | 5,820 |
| 2022-10-05 | 6,090.00 | 6,140.00 | 5,970.00 | 5,970.00 | 5,291.72 | 7,373 |
| 2022-10-04 | 6,110.00 | 6,150.00 | 5,920.00 | 6,090.00 | 5,398.09 | 16,936 |
| 2022-09-30 | 6,060.00 | 6,390.00 | 6,040.00 | 6,150.00 | 5,451.27 | 5,139 |
| 2022-09-29 | 6,310.00 | 6,400.00 | 6,050.00 | 6,220.00 | 5,513.32 | 22,696 |
| 2022-09-28 | 6,300.00 | 6,640.00 | 6,270.00 | 6,460.00 | 5,726.05 | 15,507 |
| 2022-09-27 | 6,540.00 | 6,570.00 | 6,190.00 | 6,450.00 | 5,717.19 | 6,456 |
| 2022-09-26 | 6,750.00 | 6,750.00 | 6,380.00 | 6,530.00 | 5,788.10 | 8,770 |
| 2022-09-23 | 7,100.00 | 7,100.00 | 6,760.00 | 6,790.00 | 6,018.56 | 27,581 |
| 2022-09-22 | 7,060.00 | 7,060.00 | 6,830.00 | 7,040.00 | 6,240.16 | 6,021 |
| 2022-09-21 | 7,160.00 | 7,160.00 | 6,970.00 | 7,100.00 | 6,293.34 | 7,619 |
| 2022-09-20 | 6,930.00 | 7,130.00 | 6,890.00 | 7,100.00 | 6,293.34 | 9,876 |
| 2022-09-19 | 6,820.00 | 7,050.00 | 6,800.00 | 6,930.00 | 6,142.65 | 19,393 |
| 2022-09-16 | 6,910.00 | 7,150.00 | 6,850.00 | 6,850.00 | 6,071.74 | 11,992 |
| 2022-09-15 | 6,880.00 | 7,050.00 | 6,850.00 | 6,950.00 | 6,160.38 | 7,455 |
| 2022-09-14 | 6,770.00 | 6,980.00 | 6,660.00 | 6,880.00 | 6,098.33 | 38,706 |
| 2022-09-13 | 6,750.00 | 6,860.00 | 6,630.00 | 6,850.00 | 6,071.74 | 11,603 |
| 2022-09-08 | 6,640.00 | 6,980.00 | 6,600.00 | 6,600.00 | 5,850.15 | 27,774 |
| 2022-09-07 | 6,910.00 | 6,910.00 | 6,590.00 | 6,600.00 | 5,850.15 | 13,879 |
| 2022-09-06 | 6,910.00 | 6,970.00 | 6,860.00 | 6,930.00 | 6,142.65 | 18,987 |
| 2022-09-05 | 6,960.00 | 7,000.00 | 6,900.00 | 6,930.00 | 6,142.65 | 8,237 |
| 2022-09-02 | 7,090.00 | 7,090.00 | 6,970.00 | 7,000.00 | 6,204.70 | 7,991 |
| 2022-09-01 | 7,050.00 | 7,150.00 | 7,030.00 | 7,140.00 | 6,328.79 | 5,008 |
| 2022-08-31 | 6,890.00 | 7,140.00 | 6,890.00 | 7,120.00 | 6,311.07 | 3,884 |
| 2022-08-30 | 6,900.00 | 6,930.00 | 6,820.00 | 6,900.00 | 6,116.06 | 20,422 |
| 2022-08-29 | 7,000.00 | 7,060.00 | 6,840.00 | 6,900.00 | 6,116.06 | 29,365 |
| 2022-08-26 | 7,380.00 | 7,390.00 | 7,090.00 | 7,090.00 | 6,284.47 | 27,184 |
| 2022-08-25 | 7,290.00 | 7,420.00 | 7,270.00 | 7,300.00 | 6,470.62 | 16,471 |
| 2022-08-24 | 7,290.00 | 7,380.00 | 7,280.00 | 7,350.00 | 6,514.93 | 1,614 |
| 2022-08-23 | 7,270.00 | 7,390.00 | 7,260.00 | 7,290.00 | 6,461.75 | 3,487 |
| 2022-08-22 | 7,480.00 | 7,480.00 | 7,280.00 | 7,280.00 | 6,452.89 | 8,769 |
| 2022-08-19 | 7,480.00 | 7,530.00 | 7,440.00 | 7,490.00 | 6,639.03 | 2,736 |
| 2022-08-18 | 7,520.00 | 7,590.00 | 7,460.00 | 7,590.00 | 6,727.67 | 11,857 |
| 2022-08-17 | 7,760.00 | 7,760.00 | 7,430.00 | 7,540.00 | 6,683.35 | 19,564 |
| 2022-08-16 | 7,690.00 | 7,820.00 | 7,610.00 | 7,610.00 | 6,745.40 | 20,149 |
| 2022-08-12 | 7,670.00 | 7,810.00 | 7,620.00 | 7,690.00 | 6,816.31 | 7,052 |
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.