FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,440.00 | 8,520.00 | 8,390.00 | 8,430.00 | 7,472.23 | 3,256 |
| 2022-05-16 | 8,420.00 | 8,590.00 | 8,420.00 | 8,430.00 | 7,472.23 | 3,404 |
| 2022-05-13 | 8,430.00 | 8,630.00 | 8,310.00 | 8,420.00 | 7,463.37 | 5,361 |
| 2022-05-12 | 8,490.00 | 8,490.00 | 8,370.00 | 8,410.00 | 7,454.50 | 6,223 |
| 2022-05-11 | 8,510.00 | 8,800.00 | 8,490.00 | 8,500.00 | 7,534.28 | 14,332 |
| 2022-05-10 | 8,450.00 | 8,620.00 | 8,380.00 | 8,520.00 | 7,552.01 | 8,462 |
| 2022-05-09 | 8,880.00 | 8,910.00 | 8,690.00 | 8,750.00 | 7,755.87 | 19,526 |
| 2022-05-06 | 9,020.00 | 9,020.00 | 8,850.00 | 8,870.00 | 7,862.24 | 8,612 |
| 2022-05-04 | 9,000.00 | 9,060.00 | 9,000.00 | 9,030.00 | 8,004.06 | 6,074 |
| 2022-05-03 | 9,060.00 | 9,080.00 | 9,030.00 | 9,050.00 | 8,021.79 | 5,038 |
| 2022-05-02 | 9,040.00 | 9,040.00 | 8,810.00 | 9,040.00 | 8,012.93 | 6,259 |
| 2022-04-29 | 9,000.00 | 9,120.00 | 9,000.00 | 9,040.00 | 8,012.93 | 3,426 |
| 2022-04-28 | 9,020.00 | 9,100.00 | 9,010.00 | 9,030.00 | 8,004.06 | 4,920 |
| 2022-04-27 | 9,040.00 | 9,060.00 | 8,990.00 | 9,020.00 | 7,995.20 | 4,194 |
| 2022-04-26 | 9,080.00 | 9,140.00 | 9,000.00 | 9,040.00 | 8,012.93 | 9,593 |
| 2022-04-25 | 8,910.00 | 9,130.00 | 8,910.00 | 9,030.00 | 8,004.06 | 6,591 |
| 2022-04-22 | 9,010.00 | 9,050.00 | 8,900.00 | 9,040.00 | 8,012.93 | 6,262 |
| 2022-04-21 | 9,050.00 | 9,070.00 | 9,000.00 | 9,010.00 | 7,986.34 | 2,225 |
| 2022-04-20 | 9,060.00 | 9,180.00 | 8,980.00 | 9,000.00 | 7,977.47 | 29,771 |
| 2022-04-19 | 9,090.00 | 9,190.00 | 9,050.00 | 9,060.00 | 8,030.65 | 6,682 |
| 2022-04-18 | 9,000.00 | 9,140.00 | 9,000.00 | 9,140.00 | 8,101.57 | 2,584 |
| 2022-04-15 | 9,000.00 | 9,190.00 | 9,000.00 | 9,000.00 | 7,977.47 | 3,770 |
| 2022-04-14 | 9,200.00 | 9,200.00 | 8,910.00 | 9,000.00 | 7,977.47 | 9,411 |
| 2022-04-13 | 8,900.00 | 9,140.00 | 8,900.00 | 9,120.00 | 8,083.84 | 4,181 |
| 2022-04-12 | 8,960.00 | 9,060.00 | 8,870.00 | 8,990.00 | 7,968.61 | 4,242 |
| 2022-04-11 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 7,977.47 | 9,681 |
| 2022-04-08 | 8,990.00 | 9,100.00 | 8,940.00 | 9,100.00 | 8,066.11 | 5,834 |
| 2022-04-07 | 9,090.00 | 9,180.00 | 8,850.00 | 9,040.00 | 8,012.93 | 24,879 |
| 2022-04-06 | 9,150.00 | 9,180.00 | 9,080.00 | 9,100.00 | 8,066.11 | 7,291 |
| 2022-04-05 | 9,120.00 | 9,220.00 | 9,060.00 | 9,090.00 | 8,057.25 | 19,360 |
| 2022-04-04 | 9,070.00 | 9,230.00 | 9,070.00 | 9,120.00 | 8,083.84 | 10,885 |
| 2022-04-01 | 9,150.00 | 9,190.00 | 9,050.00 | 9,070.00 | 8,039.52 | 12,902 |
| 2022-03-31 | 9,050.00 | 9,110.00 | 9,050.00 | 9,050.00 | 8,021.79 | 2,502 |
| 2022-03-30 | 9,060.00 | 9,180.00 | 9,030.00 | 9,050.00 | 8,021.79 | 8,371 |
| 2022-03-29 | 9,090.00 | 9,170.00 | 9,060.00 | 9,070.00 | 8,039.52 | 6,219 |
| 2022-03-28 | 9,210.00 | 9,210.00 | 9,080.00 | 9,090.00 | 8,057.25 | 7,488 |
| 2022-03-25 | 9,220.00 | 9,220.00 | 9,090.00 | 9,110.00 | 8,074.97 | 8,688 |
| 2022-03-24 | 9,200.00 | 9,200.00 | 9,110.00 | 9,150.00 | 8,110.43 | 4,930 |
| 2022-03-23 | 9,170.00 | 9,280.00 | 9,110.00 | 9,140.00 | 8,101.57 | 15,852 |
| 2022-03-22 | 9,160.00 | 9,180.00 | 9,080.00 | 9,080.00 | 8,048.38 | 12,453 |
| 2022-03-21 | 9,160.00 | 9,190.00 | 9,050.00 | 9,170.00 | 8,128.16 | 18,877 |
| 2022-03-18 | 9,210.00 | 9,210.00 | 9,020.00 | 9,130.00 | 8,092.70 | 7,498 |
| 2022-03-17 | 9,350.00 | 9,350.00 | 9,020.00 | 9,110.00 | 8,074.97 | 14,536 |
| 2022-03-16 | 9,070.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,154.75 | 16,520 |
| 2022-03-15 | 9,020.00 | 9,130.00 | 9,010.00 | 9,050.00 | 8,021.79 | 6,110 |
| 2022-03-14 | 9,040.00 | 9,190.00 | 9,010.00 | 9,020.00 | 7,995.20 | 11,800 |
| 2022-03-11 | 8,810.00 | 9,240.00 | 8,700.00 | 9,080.00 | 8,048.38 | 35,575 |
| 2022-03-10 | 8,830.00 | 9,690.00 | 8,830.00 | 8,900.00 | 7,888.83 | 235,847 |
| 2022-03-08 | 8,700.00 | 8,730.00 | 8,500.00 | 8,530.00 | 7,560.87 | 30,883 |
| 2022-03-07 | 9,070.00 | 9,070.00 | 8,720.00 | 8,790.00 | 7,791.33 | 29,832 |
| 2022-03-04 | 9,250.00 | 9,280.00 | 8,950.00 | 9,070.00 | 8,039.52 | 26,550 |
| 2022-03-03 | 9,210.00 | 9,400.00 | 8,980.00 | 9,250.00 | 8,199.07 | 69,819 |
| 2022-03-02 | 9,170.00 | 9,270.00 | 9,100.00 | 9,150.00 | 8,110.43 | 9,705 |
| 2022-02-28 | 9,280.00 | 9,280.00 | 9,100.00 | 9,170.00 | 8,128.16 | 3,593 |
| 2022-02-25 | 9,380.00 | 9,500.00 | 9,100.00 | 9,280.00 | 8,225.66 | 9,567 |
| 2022-02-24 | 9,300.00 | 9,400.00 | 9,020.00 | 9,360.00 | 8,296.57 | 41,243 |
| 2022-02-23 | 9,400.00 | 9,540.00 | 9,330.00 | 9,350.00 | 8,287.71 | 8,579 |
| 2022-02-22 | 9,700.00 | 9,700.00 | 9,330.00 | 9,500.00 | 8,420.66 | 8,191 |
| 2022-02-21 | 9,530.00 | 9,700.00 | 9,530.00 | 9,660.00 | 8,562.49 | 8,265 |
| 2022-02-18 | 9,880.00 | 9,880.00 | 9,500.00 | 9,630.00 | 8,535.89 | 13,411 |
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.