FnGuide Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	9,880.00	9,980.00	9,720.00	9,740.00	8,633.40	6,572
2022-02-16	9,670.00	9,900.00	9,670.00	9,880.00	8,757.49	12,306
2022-02-15	9,550.00	9,770.00	9,450.00	9,650.00	8,553.62	7,853
2022-02-14	9,720.00	9,800.00	9,510.00	9,650.00	8,553.62	12,162
2022-02-11	9,840.00	9,840.00	9,730.00	9,820.00	8,704.31	2,566
2022-02-10	9,810.00	9,980.00	9,760.00	9,840.00	8,722.04	4,571
2022-02-09	9,800.00	9,990.00	9,770.00	9,800.00	8,686.58	3,976
2022-02-08	9,810.00	10,200.00	9,790.00	9,790.00	8,677.72	12,442
2022-02-07	9,990.00	10,050.00	9,750.00	9,880.00	8,757.49	9,739
2022-02-04	9,910.00	10,100.00	9,820.00	9,990.00	8,854.99	10,254
2022-02-03	10,000.00	10,100.00	9,710.00	10,000.00	8,863.86	7,689
2022-01-28	9,830.00	10,000.00	9,730.00	10,000.00	8,863.86	9,516
2022-01-27	9,980.00	10,050.00	9,750.00	9,930.00	8,801.81	14,661
2022-01-26	10,350.00	10,350.00	9,980.00	9,980.00	8,846.13	18,823
2022-01-25	10,400.00	10,500.00	9,730.00	10,300.00	9,129.77	68,345
2022-01-24	9,950.00	11,000.00	9,450.00	10,400.00	9,218.41	145,585
2022-01-21	10,000.00	10,150.00	9,980.00	10,050.00	8,908.18	15,090
2022-01-20	10,050.00	10,250.00	10,000.00	10,150.00	8,996.81	9,415
2022-01-19	10,400.00	10,400.00	10,050.00	10,050.00	8,908.18	23,622
2022-01-18	10,400.00	10,500.00	10,200.00	10,300.00	9,129.77	16,583
2022-01-17	10,400.00	10,550.00	10,400.00	10,450.00	9,262.73	11,338
2022-01-14	10,350.00	10,550.00	10,350.00	10,450.00	9,262.73	9,512
2022-01-13	10,450.00	10,550.00	10,250.00	10,450.00	9,262.73	12,154
2022-01-12	10,450.00	10,550.00	10,450.00	10,450.00	9,262.73	5,038
2022-01-11	10,550.00	10,550.00	10,350.00	10,450.00	9,262.73	8,094
2022-01-10	10,600.00	10,650.00	10,400.00	10,550.00	9,351.37	10,946
2022-01-07	10,500.00	10,750.00	10,500.00	10,600.00	9,395.69	11,845
2022-01-06	10,200.00	10,700.00	10,200.00	10,500.00	9,307.05	22,378
2022-01-05	10,700.00	10,700.00	10,200.00	10,500.00	9,307.05	45,170
2022-01-04	10,250.00	10,800.00	10,100.00	10,700.00	9,484.33	23,493
2022-01-03	10,250.00	10,400.00	10,200.00	10,250.00	9,085.45	11,035
2021-12-30	10,400.00	10,600.00	10,250.00	10,250.00	9,085.45	15,867
2021-12-29	10,400.00	10,500.00	10,200.00	10,300.00	9,129.77	12,827
2021-12-28	10,400.00	10,500.00	10,300.00	10,400.00	9,103.18	7,730
2021-12-27	10,450.00	10,550.00	10,300.00	10,400.00	9,103.18	16,114
2021-12-24	10,900.00	10,900.00	10,450.00	10,550.00	9,234.48	32,686
2021-12-23	10,550.00	10,950.00	10,500.00	10,900.00	9,540.83	28,388
2021-12-22	10,700.00	10,850.00	10,300.00	10,500.00	9,190.71	53,431
2021-12-21	10,950.00	11,000.00	10,700.00	10,700.00	9,365.77	27,690
2021-12-20	10,900.00	11,150.00	10,800.00	10,800.00	9,453.30	25,802
2021-12-17	10,850.00	11,150.00	10,850.00	11,000.00	9,628.36	14,064
2021-12-16	11,250.00	11,350.00	10,900.00	10,950.00	9,584.60	26,974
2021-12-15	11,600.00	11,750.00	11,250.00	11,250.00	9,847.19	29,676
2021-12-14	11,200.00	11,750.00	10,800.00	11,700.00	10,241.08	131,661
2021-12-13	11,200.00	11,400.00	11,000.00	11,250.00	9,847.19	23,673
2021-12-10	11,300.00	11,550.00	11,100.00	11,200.00	9,803.43	33,284
2021-12-09	11,300.00	11,450.00	11,150.00	11,350.00	9,934.72	15,696
2021-12-08	11,350.00	11,550.00	11,050.00	11,300.00	9,890.96	39,096
2021-12-07	11,600.00	11,750.00	11,300.00	11,400.00	9,978.49	25,273
2021-12-06	11,450.00	11,850.00	11,250.00	11,600.00	10,153.55	39,676
2021-12-03	11,850.00	12,100.00	11,400.00	11,750.00	10,284.84	91,026
2021-12-02	11,050.00	12,100.00	10,800.00	11,900.00	10,416.14	217,435
2021-12-01	11,250.00	11,400.00	10,800.00	11,350.00	9,934.72	118,075
2021-11-30	12,250.00	12,300.00	11,250.00	11,250.00	9,847.19	125,200
2021-11-29	11,150.00	12,150.00	11,100.00	11,900.00	10,416.14	254,540
2021-11-26	11,350.00	11,550.00	11,200.00	11,500.00	10,066.02	62,466
2021-11-25	11,400.00	11,600.00	11,150.00	11,550.00	10,109.78	61,605
2021-11-24	11,650.00	11,800.00	11,350.00	11,450.00	10,022.25	54,720
2021-11-23	11,900.00	11,900.00	11,400.00	11,600.00	10,153.55	96,136
2021-11-22	11,550.00	11,900.00	11,400.00	11,700.00	10,241.08	143,026

← NewerPage 20 of 21 · 1,227 trading daysOlder →

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.