FnGuide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	27,300.00	29,500.00	26,650.00	26,900.00	26,900.00	95,885
2026-04-17	28,600.00	28,600.00	26,300.00	27,100.00	27,100.00	224,670
2026-04-16	26,600.00	29,650.00	26,500.00	29,150.00	29,150.00	291,979
2026-04-15	26,800.00	26,900.00	25,550.00	26,100.00	26,100.00	154,204
2026-04-14	26,300.00	27,350.00	25,600.00	26,250.00	26,250.00	200,479
2026-04-13	24,600.00	27,050.00	24,300.00	25,800.00	25,800.00	277,696
2026-04-10	22,100.00	26,700.00	22,000.00	25,000.00	25,000.00	574,725
2026-04-09	22,550.00	23,550.00	21,250.00	21,500.00	21,500.00	182,619
2026-04-08	19,300.00	23,550.00	18,960.00	22,300.00	22,300.00	370,068
2026-04-07	19,450.00	19,450.00	18,160.00	18,400.00	18,400.00	47,322
2026-04-06	19,200.00	19,330.00	18,370.00	18,810.00	18,810.00	48,868
2026-04-03	19,430.00	20,100.00	18,600.00	18,980.00	18,980.00	76,093
2026-04-02	20,650.00	20,650.00	18,930.00	19,220.00	19,220.00	93,957
2026-04-01	19,490.00	20,700.00	19,490.00	20,400.00	20,400.00	69,514
2026-03-31	19,680.00	19,870.00	18,600.00	18,870.00	18,870.00	66,979
2026-03-30	20,500.00	20,700.00	19,510.00	20,000.00	20,000.00	58,693
2026-03-27	18,900.00	21,150.00	18,500.00	20,950.00	20,690.00	79,275
2026-03-26	21,250.00	21,350.00	20,050.00	20,550.00	20,294.96	55,340
2026-03-25	18,890.00	22,200.00	18,670.00	21,400.00	21,134.42	527,731
2026-03-24	18,550.00	19,240.00	18,020.00	18,290.00	18,063.01	93,900
2026-03-23	19,020.00	19,250.00	17,630.00	18,110.00	17,885.25	143,428
2026-03-20	19,910.00	20,300.00	19,250.00	19,630.00	19,386.38	138,642
2026-03-19	20,700.00	20,700.00	19,450.00	19,910.00	19,662.91	115,597
2026-03-18	20,650.00	21,300.00	19,920.00	20,800.00	20,541.86	110,641
2026-03-17	22,300.00	24,000.00	20,500.00	20,500.00	20,245.58	310,493
2026-03-16	20,450.00	22,400.00	20,050.00	21,750.00	21,480.07	229,612
2026-03-13	20,000.00	20,600.00	19,520.00	20,450.00	20,196.21	130,226
2026-03-12	19,300.00	21,700.00	19,070.00	20,450.00	20,196.21	222,974
2026-03-11	20,000.00	20,350.00	18,900.00	19,310.00	19,070.35	208,716
2026-03-10	18,390.00	19,150.00	17,880.00	19,050.00	18,813.58	169,358
2026-03-09	18,220.00	18,500.00	17,000.00	17,650.00	17,430.95	122,197
2026-03-06	18,800.00	20,150.00	18,450.00	19,080.00	18,843.21	172,974
2026-03-05	18,050.00	19,540.00	18,050.00	18,830.00	18,596.31	192,573
2026-03-04	18,560.00	18,780.00	16,300.00	17,040.00	16,828.53	287,492
2026-03-03	20,000.00	21,850.00	19,120.00	19,160.00	18,922.21	329,154
2026-02-27	22,300.00	24,850.00	20,250.00	20,400.00	20,146.83	810,326
2026-02-26	17,170.00	22,300.00	17,170.00	22,300.00	22,023.25	1,076,625
2026-02-25	16,500.00	17,400.00	16,400.00	17,170.00	16,956.91	348,176
2026-02-24	14,700.00	16,700.00	14,270.00	16,110.00	15,910.07	389,379
2026-02-23	15,300.00	15,310.00	14,440.00	14,700.00	14,517.57	168,325
2026-02-20	15,000.00	15,300.00	14,700.00	15,180.00	14,991.61	97,665
2026-02-19	14,810.00	15,640.00	14,100.00	14,990.00	14,803.97	245,177
2026-02-13	14,040.00	14,980.00	13,920.00	14,600.00	14,418.81	206,874
2026-02-12	14,760.00	14,760.00	13,740.00	13,990.00	13,816.38	148,327
2026-02-11	13,880.00	14,850.00	13,340.00	14,250.00	14,073.15	423,218
2026-02-10	13,100.00	13,240.00	12,500.00	12,930.00	12,769.53	118,250
2026-02-09	13,770.00	13,770.00	12,770.00	13,240.00	13,075.69	112,322
2026-02-06	12,750.00	13,500.00	11,790.00	13,440.00	13,273.20	127,865
2026-02-05	13,500.00	13,900.00	12,830.00	12,970.00	12,809.04	116,896
2026-02-04	12,140.00	13,530.00	12,140.00	13,500.00	13,332.46	274,296
2026-02-03	12,790.00	12,790.00	11,810.00	12,200.00	12,048.59	110,342
2026-02-02	12,670.00	13,800.00	12,370.00	12,440.00	12,285.61	364,037
2026-01-30	11,000.00	13,000.00	10,960.00	12,670.00	12,512.76	511,144
2026-01-29	9,900.00	11,260.00	9,880.00	10,990.00	10,853.61	292,289
2026-01-28	9,940.00	10,070.00	9,780.00	9,840.00	9,717.88	30,989
2026-01-27	9,650.00	10,080.00	9,350.00	9,880.00	9,757.38	97,446
2026-01-26	9,530.00	9,750.00	9,310.00	9,650.00	9,530.24	76,267
2026-01-23	9,090.00	9,530.00	9,010.00	9,500.00	9,382.10	75,220
2026-01-22	9,000.00	9,100.00	8,850.00	9,090.00	8,977.19	30,702
2026-01-21	8,940.00	9,050.00	8,800.00	9,000.00	8,888.31	21,483

← NewerPage 3 of 5 · 244 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.