FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 11,550.00 | 11,650.00 | 11,050.00 | 11,650.00 | 10,197.31 | 190,697 |
| 2021-11-18 | 11,150.00 | 11,500.00 | 10,750.00 | 11,400.00 | 9,978.49 | 199,740 |
| 2021-11-17 | 10,950.00 | 11,200.00 | 10,400.00 | 11,100.00 | 9,715.90 | 183,479 |
| 2021-11-16 | 10,550.00 | 10,900.00 | 10,450.00 | 10,750.00 | 9,409.54 | 95,382 |
| 2021-11-15 | 10,400.00 | 10,650.00 | 10,300.00 | 10,550.00 | 9,234.48 | 62,685 |
| 2021-11-12 | 9,910.00 | 10,550.00 | 9,910.00 | 10,500.00 | 9,190.71 | 131,013 |
| 2021-11-11 | 9,800.00 | 10,150.00 | 9,690.00 | 9,900.00 | 8,665.53 | 69,810 |
| 2021-11-10 | 10,500.00 | 10,500.00 | 9,730.00 | 9,850.00 | 8,621.76 | 189,512 |
| 2021-11-09 | 10,200.00 | 10,950.00 | 10,000.00 | 10,400.00 | 9,103.18 | 314,057 |
| 2021-11-08 | 9,950.00 | 10,350.00 | 9,860.00 | 10,050.00 | 8,796.82 | 70,456 |
| 2021-11-05 | 10,300.00 | 10,300.00 | 9,910.00 | 9,950.00 | 8,709.29 | 42,987 |
| 2021-11-04 | 10,000.00 | 10,350.00 | 9,900.00 | 9,990.00 | 8,744.31 | 56,777 |
| 2021-11-03 | 10,100.00 | 10,100.00 | 9,920.00 | 10,000.00 | 8,753.06 | 30,999 |
| 2021-11-02 | 10,050.00 | 10,250.00 | 9,840.00 | 10,100.00 | 8,840.59 | 48,533 |
| 2021-11-01 | 9,800.00 | 10,300.00 | 9,670.00 | 10,100.00 | 8,840.59 | 93,090 |
| 2021-10-29 | 10,050.00 | 10,200.00 | 9,600.00 | 9,800.00 | 8,578.00 | 113,099 |
| 2021-10-28 | 10,300.00 | 10,550.00 | 10,000.00 | 10,150.00 | 8,884.35 | 165,562 |
| 2021-10-27 | 9,360.00 | 10,850.00 | 9,360.00 | 10,250.00 | 8,971.89 | 496,443 |
| 2021-10-26 | 9,100.00 | 9,440.00 | 8,840.00 | 9,360.00 | 8,192.86 | 77,720 |
| 2021-10-25 | 8,840.00 | 9,400.00 | 8,510.00 | 8,800.00 | 7,702.69 | 106,551 |
| 2021-10-22 | 8,150.00 | 8,590.00 | 8,100.00 | 8,420.00 | 7,370.08 | 31,557 |
| 2021-10-21 | 8,200.00 | 8,240.00 | 8,040.00 | 8,150.00 | 7,133.74 | 9,368 |
| 2021-10-20 | 8,220.00 | 8,280.00 | 8,110.00 | 8,150.00 | 7,133.74 | 5,917 |
| 2021-10-19 | 8,080.00 | 8,230.00 | 8,080.00 | 8,190.00 | 7,168.76 | 5,938 |
| 2021-10-18 | 8,320.00 | 8,320.00 | 8,110.00 | 8,160.00 | 7,142.50 | 9,363 |
| 2021-10-15 | 8,070.00 | 8,270.00 | 8,050.00 | 8,220.00 | 7,195.01 | 8,403 |
| 2021-10-14 | 7,830.00 | 8,150.00 | 7,810.00 | 8,070.00 | 7,063.72 | 22,450 |
← NewerPage 21 of 21 · 1,227 trading days
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.