FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 21,000.00 | 21,150.00 | 18,940.00 | 19,800.00 | 19,800.00 | 97,285 |
| 2026-07-16 | 22,800.00 | 22,800.00 | 20,950.00 | 21,200.00 | 21,200.00 | 24,010 |
| 2026-07-15 | 21,700.00 | 23,650.00 | 21,200.00 | 22,900.00 | 22,900.00 | 47,102 |
| 2026-07-14 | 21,000.00 | 21,550.00 | 19,390.00 | 21,050.00 | 21,050.00 | 54,180 |
| 2026-07-13 | 24,400.00 | 24,950.00 | 20,200.00 | 20,800.00 | 20,800.00 | 58,756 |
| 2026-07-10 | 23,100.00 | 25,100.00 | 23,100.00 | 24,600.00 | 24,600.00 | 17,255 |
| 2026-07-09 | 20,850.00 | 23,100.00 | 20,050.00 | 23,100.00 | 23,100.00 | 35,584 |
| 2026-07-08 | 23,000.00 | 23,000.00 | 20,000.00 | 20,650.00 | 20,650.00 | 42,819 |
| 2026-07-07 | 25,000.00 | 25,150.00 | 22,550.00 | 23,100.00 | 23,100.00 | 35,303 |
| 2026-07-06 | 26,000.00 | 26,750.00 | 24,500.00 | 25,000.00 | 25,000.00 | 21,730 |
| 2026-07-03 | 27,150.00 | 27,950.00 | 24,450.00 | 26,750.00 | 26,750.00 | 25,571 |
| 2026-07-02 | 25,300.00 | 27,450.00 | 24,800.00 | 27,000.00 | 27,000.00 | 56,592 |
| 2026-07-01 | 28,350.00 | 29,150.00 | 26,400.00 | 27,800.00 | 27,800.00 | 63,172 |
| 2026-06-30 | 28,300.00 | 31,350.00 | 27,200.00 | 29,850.00 | 29,850.00 | 289,659 |
| 2026-06-29 | 25,650.00 | 28,000.00 | 25,200.00 | 27,700.00 | 27,700.00 | 74,771 |
| 2026-06-26 | 26,050.00 | 27,500.00 | 24,000.00 | 25,700.00 | 25,700.00 | 133,743 |
| 2026-06-25 | 26,350.00 | 27,450.00 | 26,000.00 | 27,000.00 | 27,000.00 | 76,687 |
| 2026-06-24 | 26,050.00 | 27,100.00 | 24,800.00 | 26,350.00 | 26,350.00 | 62,918 |
| 2026-06-23 | 27,400.00 | 29,250.00 | 25,600.00 | 26,050.00 | 26,050.00 | 110,603 |
| 2026-06-22 | 25,100.00 | 28,850.00 | 25,100.00 | 27,700.00 | 27,700.00 | 178,566 |
| 2026-06-19 | 26,700.00 | 26,700.00 | 25,100.00 | 25,600.00 | 25,600.00 | 205,656 |
| 2026-06-18 | 24,800.00 | 27,200.00 | 24,800.00 | 26,500.00 | 26,500.00 | 173,585 |
| 2026-06-17 | 25,100.00 | 25,600.00 | 24,400.00 | 25,250.00 | 25,250.00 | 81,481 |
| 2026-06-16 | 25,250.00 | 26,300.00 | 24,600.00 | 25,100.00 | 25,100.00 | 67,137 |
| 2026-06-15 | 24,650.00 | 27,000.00 | 24,000.00 | 25,250.00 | 25,250.00 | 64,371 |
| 2026-06-12 | 24,600.00 | 25,800.00 | 24,250.00 | 24,600.00 | 24,600.00 | 55,931 |
| 2026-06-11 | 24,850.00 | 24,850.00 | 22,900.00 | 24,150.00 | 24,150.00 | 165,558 |
| 2026-06-10 | 23,200.00 | 25,600.00 | 22,650.00 | 24,900.00 | 24,900.00 | 142,973 |
| 2026-06-09 | 23,550.00 | 24,400.00 | 22,800.00 | 24,050.00 | 24,050.00 | 66,650 |
| 2026-06-08 | 23,000.00 | 23,500.00 | 21,000.00 | 22,300.00 | 22,300.00 | 114,082 |
| 2026-06-05 | 24,500.00 | 24,650.00 | 23,450.00 | 24,150.00 | 24,150.00 | 82,157 |
| 2026-06-04 | 25,200.00 | 25,600.00 | 24,200.00 | 24,650.00 | 24,650.00 | 66,810 |
| 2026-06-02 | 24,650.00 | 25,150.00 | 23,500.00 | 24,550.00 | 24,550.00 | 109,871 |
| 2026-06-01 | 23,500.00 | 25,150.00 | 23,100.00 | 24,850.00 | 24,850.00 | 136,074 |
| 2026-05-29 | 25,200.00 | 25,500.00 | 22,700.00 | 24,250.00 | 24,250.00 | 154,490 |
| 2026-05-28 | 26,100.00 | 26,600.00 | 23,850.00 | 25,200.00 | 25,200.00 | 138,838 |
| 2026-05-27 | 29,000.00 | 29,450.00 | 26,100.00 | 26,100.00 | 26,100.00 | 162,060 |
| 2026-05-26 | 28,400.00 | 29,400.00 | 26,950.00 | 28,250.00 | 28,250.00 | 120,567 |
| 2026-05-22 | 27,250.00 | 29,250.00 | 26,550.00 | 28,450.00 | 28,450.00 | 87,143 |
| 2026-05-21 | 26,500.00 | 27,500.00 | 25,800.00 | 26,850.00 | 26,850.00 | 86,669 |
| 2026-05-20 | 26,350.00 | 26,350.00 | 24,500.00 | 25,050.00 | 25,050.00 | 99,465 |
| 2026-05-19 | 27,550.00 | 27,550.00 | 25,500.00 | 26,350.00 | 26,350.00 | 90,172 |
| 2026-05-18 | 27,550.00 | 28,900.00 | 24,950.00 | 27,550.00 | 27,550.00 | 129,009 |
| 2026-05-15 | 28,600.00 | 29,350.00 | 25,750.00 | 27,550.00 | 27,550.00 | 130,000 |
| 2026-05-14 | 29,100.00 | 29,950.00 | 28,400.00 | 28,600.00 | 28,600.00 | 92,855 |
| 2026-05-13 | 30,050.00 | 30,850.00 | 28,700.00 | 29,100.00 | 29,100.00 | 97,349 |
| 2026-05-12 | 30,300.00 | 31,450.00 | 27,500.00 | 30,050.00 | 30,050.00 | 183,600 |
| 2026-05-11 | 31,400.00 | 33,750.00 | 30,150.00 | 30,250.00 | 30,250.00 | 219,550 |
| 2026-05-08 | 31,250.00 | 32,100.00 | 29,900.00 | 30,750.00 | 30,750.00 | 89,956 |
| 2026-05-07 | 36,000.00 | 37,000.00 | 30,500.00 | 31,500.00 | 31,500.00 | 276,519 |
| 2026-05-06 | 30,500.00 | 34,950.00 | 27,900.00 | 32,900.00 | 32,900.00 | 437,057 |
| 2026-05-04 | 27,650.00 | 29,450.00 | 27,450.00 | 29,050.00 | 29,050.00 | 154,678 |
| 2026-04-30 | 27,400.00 | 27,650.00 | 26,000.00 | 27,200.00 | 27,200.00 | 68,823 |
| 2026-04-29 | 28,050.00 | 28,450.00 | 27,200.00 | 27,400.00 | 27,400.00 | 91,490 |
| 2026-04-28 | 29,000.00 | 29,350.00 | 27,300.00 | 28,450.00 | 28,450.00 | 190,963 |
| 2026-04-27 | 29,200.00 | 29,600.00 | 27,450.00 | 29,350.00 | 29,350.00 | 130,918 |
| 2026-04-24 | 28,700.00 | 29,650.00 | 27,900.00 | 29,150.00 | 29,150.00 | 72,373 |
| 2026-04-23 | 30,250.00 | 30,400.00 | 27,450.00 | 28,700.00 | 28,700.00 | 190,418 |
| 2026-04-22 | 28,550.00 | 32,150.00 | 27,800.00 | 30,250.00 | 30,250.00 | 197,477 |
| 2026-04-21 | 26,900.00 | 28,500.00 | 26,450.00 | 28,300.00 | 28,300.00 | 123,237 |
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.