FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,000.00 | 9,000.00 | 8,860.00 | 8,940.00 | 8,829.05 | 7,660 |
| 2026-01-19 | 8,820.00 | 8,950.00 | 8,770.00 | 8,950.00 | 8,838.93 | 12,711 |
| 2026-01-16 | 8,750.00 | 9,150.00 | 8,700.00 | 8,900.00 | 8,789.55 | 39,111 |
| 2026-01-15 | 8,680.00 | 8,700.00 | 8,530.00 | 8,700.00 | 8,592.03 | 15,059 |
| 2026-01-14 | 8,730.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,592.03 | 7,241 |
| 2026-01-13 | 8,750.00 | 8,840.00 | 8,720.00 | 8,800.00 | 8,690.79 | 9,257 |
| 2026-01-12 | 8,820.00 | 8,900.00 | 8,750.00 | 8,810.00 | 8,700.66 | 8,196 |
| 2026-01-09 | 8,800.00 | 8,860.00 | 8,710.00 | 8,820.00 | 8,710.54 | 3,630 |
| 2026-01-08 | 8,840.00 | 9,050.00 | 8,740.00 | 8,780.00 | 8,671.04 | 17,995 |
| 2026-01-07 | 9,090.00 | 9,270.00 | 8,840.00 | 9,040.00 | 8,927.81 | 33,916 |
| 2026-01-06 | 8,530.00 | 9,100.00 | 8,530.00 | 9,050.00 | 8,937.69 | 88,156 |
| 2026-01-05 | 8,690.00 | 8,690.00 | 8,500.00 | 8,530.00 | 8,424.14 | 13,662 |
| 2026-01-02 | 8,660.00 | 8,730.00 | 8,630.00 | 8,690.00 | 8,582.15 | 9,991 |
| 2025-12-30 | 8,570.00 | 8,700.00 | 8,500.00 | 8,660.00 | 8,552.53 | 5,642 |
| 2025-12-29 | 8,560.00 | 8,570.00 | 8,380.00 | 8,570.00 | 8,463.64 | 14,896 |
| 2025-12-26 | 8,790.00 | 8,790.00 | 8,560.00 | 8,560.00 | 8,236.50 | 7,205 |
| 2025-12-24 | 8,650.00 | 8,900.00 | 8,610.00 | 8,760.00 | 8,428.94 | 8,768 |
| 2025-12-23 | 8,740.00 | 8,810.00 | 8,550.00 | 8,650.00 | 8,323.10 | 22,440 |
| 2025-12-22 | 8,840.00 | 8,920.00 | 8,780.00 | 8,870.00 | 8,534.78 | 9,175 |
| 2025-12-19 | 8,900.00 | 8,900.00 | 8,700.00 | 8,840.00 | 8,505.91 | 9,232 |
| 2025-12-18 | 8,950.00 | 8,990.00 | 8,840.00 | 8,870.00 | 8,534.78 | 5,625 |
| 2025-12-17 | 8,970.00 | 8,980.00 | 8,850.00 | 8,960.00 | 8,621.38 | 10,642 |
| 2025-12-16 | 8,620.00 | 9,080.00 | 8,600.00 | 8,980.00 | 8,640.62 | 42,250 |
| 2025-12-15 | 8,680.00 | 8,780.00 | 8,620.00 | 8,620.00 | 8,294.23 | 5,516 |
| 2025-12-12 | 8,710.00 | 8,740.00 | 8,670.00 | 8,690.00 | 8,361.58 | 7,553 |
| 2025-12-11 | 8,700.00 | 8,750.00 | 8,620.00 | 8,690.00 | 8,361.58 | 13,320 |
| 2025-12-10 | 8,700.00 | 8,800.00 | 8,590.00 | 8,700.00 | 8,371.21 | 10,042 |
| 2025-12-09 | 8,750.00 | 8,800.00 | 8,620.00 | 8,700.00 | 8,371.21 | 10,036 |
| 2025-12-08 | 8,680.00 | 8,840.00 | 8,510.00 | 8,750.00 | 8,419.32 | 12,234 |
| 2025-12-05 | 8,830.00 | 8,830.00 | 8,680.00 | 8,680.00 | 8,351.96 | 4,549 |
| 2025-12-04 | 8,800.00 | 8,830.00 | 8,620.00 | 8,830.00 | 8,496.29 | 7,518 |
| 2025-12-03 | 8,870.00 | 8,890.00 | 8,790.00 | 8,790.00 | 8,457.80 | 12,010 |
| 2025-12-02 | 8,820.00 | 8,880.00 | 8,720.00 | 8,870.00 | 8,534.78 | 11,839 |
| 2025-12-01 | 8,690.00 | 8,850.00 | 8,690.00 | 8,820.00 | 8,486.67 | 21,906 |
| 2025-11-28 | 8,720.00 | 8,720.00 | 8,640.00 | 8,690.00 | 8,361.58 | 7,485 |
| 2025-11-27 | 8,760.00 | 8,760.00 | 8,690.00 | 8,720.00 | 8,390.45 | 14,364 |
| 2025-11-26 | 8,570.00 | 8,840.00 | 8,570.00 | 8,760.00 | 8,428.94 | 17,586 |
| 2025-11-25 | 8,580.00 | 8,680.00 | 8,480.00 | 8,580.00 | 8,255.74 | 19,797 |
| 2025-11-24 | 8,700.00 | 8,710.00 | 8,520.00 | 8,580.00 | 8,255.74 | 8,235 |
| 2025-11-21 | 8,340.00 | 8,890.00 | 8,340.00 | 8,650.00 | 8,323.10 | 42,757 |
| 2025-11-20 | 8,340.00 | 8,630.00 | 8,320.00 | 8,590.00 | 8,265.36 | 28,989 |
| 2025-11-19 | 8,400.00 | 8,620.00 | 8,230.00 | 8,340.00 | 8,024.81 | 70,266 |
| 2025-11-18 | 8,350.00 | 8,420.00 | 8,250.00 | 8,280.00 | 7,967.08 | 16,109 |
| 2025-11-17 | 8,490.00 | 8,490.00 | 8,370.00 | 8,400.00 | 8,082.54 | 7,226 |
| 2025-11-14 | 8,600.00 | 8,600.00 | 8,480.00 | 8,490.00 | 8,169.14 | 15,081 |
| 2025-11-13 | 8,710.00 | 8,790.00 | 8,530.00 | 8,650.00 | 8,323.10 | 14,635 |
| 2025-11-12 | 8,560.00 | 8,810.00 | 8,520.00 | 8,640.00 | 8,313.47 | 27,809 |
| 2025-11-11 | 8,790.00 | 8,850.00 | 8,570.00 | 8,590.00 | 8,265.36 | 18,544 |
| 2025-11-10 | 8,530.00 | 8,850.00 | 8,490.00 | 8,790.00 | 8,457.80 | 20,159 |
| 2025-11-07 | 8,680.00 | 8,700.00 | 8,310.00 | 8,570.00 | 8,246.12 | 14,636 |
| 2025-11-06 | 8,600.00 | 8,730.00 | 8,560.00 | 8,660.00 | 8,332.72 | 10,618 |
| 2025-11-05 | 8,700.00 | 8,730.00 | 8,270.00 | 8,700.00 | 8,371.21 | 41,764 |
| 2025-11-04 | 8,750.00 | 8,840.00 | 8,540.00 | 8,650.00 | 8,323.10 | 51,707 |
| 2025-11-03 | 8,970.00 | 9,040.00 | 8,700.00 | 8,800.00 | 8,467.43 | 60,110 |
| 2025-10-31 | 8,610.00 | 8,940.00 | 8,420.00 | 8,710.00 | 8,380.83 | 41,655 |
| 2025-10-30 | 8,580.00 | 8,700.00 | 8,560.00 | 8,600.00 | 8,274.98 | 29,848 |
| 2025-10-29 | 8,590.00 | 8,700.00 | 8,510.00 | 8,620.00 | 8,294.23 | 13,373 |
| 2025-10-28 | 8,490.00 | 8,760.00 | 8,440.00 | 8,590.00 | 8,265.36 | 36,872 |
| 2025-10-27 | 8,460.00 | 8,550.00 | 8,380.00 | 8,490.00 | 8,169.14 | 10,601 |
| 2025-10-24 | 8,580.00 | 8,620.00 | 8,400.00 | 8,500.00 | 8,178.76 | 18,270 |
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.