FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,980.00 | 8,000.00 | 7,650.00 | 7,670.00 | 6,798.58 | 51,399 |
| 2022-08-10 | 7,900.00 | 7,970.00 | 7,610.00 | 7,960.00 | 7,055.63 | 33,115 |
| 2022-08-09 | 7,770.00 | 7,960.00 | 7,770.00 | 7,950.00 | 7,046.77 | 12,277 |
| 2022-08-08 | 7,930.00 | 8,200.00 | 7,840.00 | 7,840.00 | 6,949.26 | 19,012 |
| 2022-08-05 | 8,010.00 | 8,120.00 | 7,910.00 | 7,980.00 | 7,073.36 | 14,911 |
| 2022-08-04 | 7,720.00 | 8,490.00 | 7,630.00 | 8,090.00 | 7,170.86 | 133,033 |
| 2022-08-03 | 7,700.00 | 7,750.00 | 7,580.00 | 7,710.00 | 6,834.03 | 19,415 |
| 2022-08-02 | 8,020.00 | 8,080.00 | 7,570.00 | 7,580.00 | 6,718.80 | 74,137 |
| 2022-08-01 | 8,140.00 | 8,200.00 | 8,020.00 | 8,020.00 | 7,108.81 | 18,917 |
| 2022-07-29 | 8,550.00 | 8,690.00 | 8,010.00 | 8,150.00 | 7,224.04 | 88,588 |
| 2022-07-28 | 7,960.00 | 8,490.00 | 7,960.00 | 8,370.00 | 7,419.05 | 116,708 |
| 2022-07-27 | 7,620.00 | 8,380.00 | 7,620.00 | 7,930.00 | 7,029.04 | 187,897 |
| 2022-07-26 | 7,600.00 | 7,890.00 | 7,480.00 | 7,730.00 | 6,851.76 | 55,873 |
| 2022-07-25 | 7,710.00 | 7,890.00 | 7,550.00 | 7,730.00 | 6,851.76 | 46,482 |
| 2022-07-22 | 7,790.00 | 7,900.00 | 7,580.00 | 7,650.00 | 6,780.85 | 81,750 |
| 2022-07-21 | 7,660.00 | 8,000.00 | 7,600.00 | 7,790.00 | 6,904.94 | 81,316 |
| 2022-07-20 | 7,370.00 | 8,400.00 | 7,360.00 | 7,680.00 | 6,807.44 | 402,327 |
| 2022-07-19 | 7,080.00 | 7,530.00 | 7,060.00 | 7,360.00 | 6,523.80 | 74,237 |
| 2022-07-18 | 6,960.00 | 7,360.00 | 6,950.00 | 7,110.00 | 6,302.20 | 87,054 |
| 2022-07-15 | 7,280.00 | 7,370.00 | 6,810.00 | 6,910.00 | 6,124.93 | 112,085 |
| 2022-07-14 | 6,940.00 | 7,940.00 | 6,930.00 | 7,140.00 | 6,328.79 | 620,791 |
| 2022-07-13 | 6,820.00 | 8,500.00 | 6,760.00 | 7,020.00 | 6,222.43 | 2,055,815 |
| 2022-07-12 | 7,390.00 | 7,430.00 | 6,750.00 | 6,800.00 | 6,027.42 | 90,309 |
| 2022-07-11 | 6,490.00 | 8,330.00 | 6,490.00 | 7,380.00 | 6,541.53 | 782,176 |
| 2022-07-08 | 6,320.00 | 6,410.00 | 6,320.00 | 6,410.00 | 5,681.73 | 6,988 |
| 2022-07-07 | 6,250.00 | 6,360.00 | 6,250.00 | 6,310.00 | 5,593.09 | 5,304 |
| 2022-07-06 | 6,330.00 | 6,330.00 | 6,230.00 | 6,240.00 | 5,531.05 | 2,102 |
| 2022-07-05 | 6,240.00 | 6,300.00 | 6,220.00 | 6,260.00 | 5,548.77 | 2,372 |
| 2022-07-04 | 6,150.00 | 6,300.00 | 6,150.00 | 6,200.00 | 5,495.59 | 9,839 |
| 2022-07-01 | 6,150.00 | 6,250.00 | 6,140.00 | 6,140.00 | 5,442.41 | 12,219 |
| 2022-06-30 | 6,240.00 | 6,260.00 | 6,170.00 | 6,200.00 | 5,495.59 | 11,994 |
| 2022-06-29 | 6,160.00 | 6,300.00 | 6,160.00 | 6,240.00 | 5,531.05 | 21,239 |
| 2022-06-28 | 6,300.00 | 6,300.00 | 6,210.00 | 6,260.00 | 5,548.77 | 16,193 |
| 2022-06-27 | 6,350.00 | 6,350.00 | 6,160.00 | 6,250.00 | 5,539.91 | 24,587 |
| 2022-06-24 | 6,150.00 | 6,250.00 | 6,070.00 | 6,220.00 | 5,513.32 | 34,053 |
| 2022-06-23 | 6,610.00 | 6,910.00 | 5,990.00 | 6,220.00 | 5,513.32 | 45,793 |
| 2022-06-22 | 7,100.00 | 7,230.00 | 6,710.00 | 6,710.00 | 5,947.65 | 14,913 |
| 2022-06-21 | 7,110.00 | 7,290.00 | 7,020.00 | 7,220.00 | 6,399.70 | 4,134 |
| 2022-06-20 | 7,250.00 | 7,340.00 | 6,680.00 | 7,310.00 | 6,479.48 | 35,194 |
| 2022-06-17 | 7,470.00 | 7,470.00 | 7,160.00 | 7,350.00 | 6,514.93 | 9,317 |
| 2022-06-16 | 7,390.00 | 7,530.00 | 7,390.00 | 7,480.00 | 6,630.16 | 4,813 |
| 2022-06-15 | 7,320.00 | 7,630.00 | 7,190.00 | 7,380.00 | 6,541.53 | 19,219 |
| 2022-06-14 | 7,530.00 | 7,860.00 | 7,510.00 | 7,630.00 | 6,763.12 | 11,709 |
| 2022-06-13 | 7,860.00 | 7,900.00 | 7,790.00 | 7,870.00 | 6,975.86 | 22,874 |
| 2022-06-10 | 8,150.00 | 8,150.00 | 7,890.00 | 7,930.00 | 7,029.04 | 9,600 |
| 2022-06-09 | 8,140.00 | 8,280.00 | 8,000.00 | 8,000.00 | 7,091.09 | 10,243 |
| 2022-06-08 | 8,120.00 | 8,180.00 | 8,100.00 | 8,160.00 | 7,232.91 | 6,126 |
| 2022-06-07 | 8,200.00 | 8,220.00 | 8,150.00 | 8,200.00 | 7,268.36 | 9,619 |
| 2022-06-03 | 8,140.00 | 8,200.00 | 8,120.00 | 8,200.00 | 7,268.36 | 4,346 |
| 2022-06-02 | 8,060.00 | 8,230.00 | 8,030.00 | 8,100.00 | 7,179.72 | 6,554 |
| 2022-05-31 | 8,120.00 | 8,200.00 | 8,050.00 | 8,130.00 | 7,206.32 | 10,272 |
| 2022-05-30 | 8,090.00 | 8,140.00 | 8,040.00 | 8,120.00 | 7,197.45 | 3,408 |
| 2022-05-27 | 8,030.00 | 8,400.00 | 8,030.00 | 8,090.00 | 7,170.86 | 2,246 |
| 2022-05-26 | 7,770.00 | 8,110.00 | 7,770.00 | 7,990.00 | 7,082.22 | 17,092 |
| 2022-05-25 | 8,010.00 | 8,110.00 | 7,960.00 | 7,960.00 | 7,055.63 | 5,688 |
| 2022-05-24 | 8,250.00 | 8,250.00 | 8,080.00 | 8,100.00 | 7,179.72 | 5,641 |
| 2022-05-23 | 8,280.00 | 8,280.00 | 8,170.00 | 8,200.00 | 7,268.36 | 2,047 |
| 2022-05-20 | 8,250.00 | 8,300.00 | 8,250.00 | 8,280.00 | 7,339.27 | 1,384 |
| 2022-05-19 | 8,380.00 | 8,380.00 | 8,190.00 | 8,290.00 | 7,348.14 | 3,553 |
| 2022-05-18 | 8,480.00 | 8,480.00 | 8,320.00 | 8,350.00 | 7,401.32 | 3,421 |
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.