FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,710.00 | 8,710.00 | 8,510.00 | 8,560.00 | 8,236.50 | 18,942 |
| 2025-10-22 | 8,410.00 | 8,830.00 | 8,210.00 | 8,800.00 | 8,467.43 | 52,752 |
| 2025-10-21 | 8,250.00 | 8,450.00 | 8,250.00 | 8,450.00 | 8,130.65 | 15,151 |
| 2025-10-20 | 8,280.00 | 8,280.00 | 8,140.00 | 8,210.00 | 7,899.72 | 13,567 |
| 2025-10-17 | 8,420.00 | 8,420.00 | 8,200.00 | 8,210.00 | 7,899.72 | 23,483 |
| 2025-10-16 | 8,460.00 | 8,500.00 | 8,350.00 | 8,390.00 | 8,072.92 | 7,578 |
| 2025-10-15 | 8,490.00 | 8,520.00 | 8,400.00 | 8,470.00 | 8,149.90 | 12,617 |
| 2025-10-14 | 8,490.00 | 8,530.00 | 8,260.00 | 8,400.00 | 8,082.54 | 29,455 |
| 2025-10-13 | 8,400.00 | 8,600.00 | 8,310.00 | 8,400.00 | 8,082.54 | 16,545 |
| 2025-10-10 | 8,650.00 | 8,660.00 | 8,440.00 | 8,500.00 | 8,178.76 | 8,905 |
| 2025-10-02 | 8,620.00 | 8,700.00 | 8,440.00 | 8,650.00 | 8,323.10 | 29,928 |
| 2025-10-01 | 8,550.00 | 8,670.00 | 8,350.00 | 8,620.00 | 8,294.23 | 23,974 |
| 2025-09-30 | 8,660.00 | 8,670.00 | 8,440.00 | 8,540.00 | 8,217.25 | 25,574 |
| 2025-09-29 | 8,560.00 | 8,730.00 | 8,560.00 | 8,630.00 | 8,303.85 | 10,527 |
| 2025-09-26 | 8,610.00 | 8,710.00 | 8,420.00 | 8,610.00 | 8,284.61 | 32,682 |
| 2025-09-25 | 8,460.00 | 8,650.00 | 8,420.00 | 8,610.00 | 8,284.61 | 31,767 |
| 2025-09-24 | 8,370.00 | 8,470.00 | 8,190.00 | 8,460.00 | 8,140.28 | 29,593 |
| 2025-09-23 | 8,450.00 | 8,540.00 | 8,290.00 | 8,360.00 | 8,044.05 | 20,084 |
| 2025-09-22 | 8,850.00 | 8,860.00 | 8,450.00 | 8,470.00 | 8,149.90 | 31,789 |
| 2025-09-19 | 8,940.00 | 8,940.00 | 8,770.00 | 8,850.00 | 8,515.54 | 13,461 |
| 2025-09-18 | 8,860.00 | 8,880.00 | 8,700.00 | 8,820.00 | 8,486.67 | 14,103 |
| 2025-09-17 | 8,800.00 | 8,930.00 | 8,760.00 | 8,850.00 | 8,515.54 | 20,346 |
| 2025-09-16 | 8,890.00 | 8,920.00 | 8,750.00 | 8,810.00 | 8,477.05 | 36,251 |
| 2025-09-15 | 8,930.00 | 9,140.00 | 8,790.00 | 8,890.00 | 8,554.02 | 86,288 |
| 2025-09-12 | 8,610.00 | 8,910.00 | 8,600.00 | 8,880.00 | 8,544.40 | 122,446 |
| 2025-09-11 | 8,600.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,274.98 | 20,803 |
| 2025-09-10 | 8,490.00 | 8,630.00 | 8,450.00 | 8,600.00 | 8,274.98 | 48,525 |
| 2025-09-09 | 8,400.00 | 8,540.00 | 8,370.00 | 8,490.00 | 8,169.14 | 15,652 |
| 2025-09-08 | 8,330.00 | 8,650.00 | 8,330.00 | 8,400.00 | 8,082.54 | 43,911 |
| 2025-09-05 | 8,300.00 | 8,400.00 | 8,240.00 | 8,350.00 | 8,034.43 | 20,437 |
| 2025-09-04 | 8,160.00 | 8,330.00 | 8,140.00 | 8,290.00 | 7,976.70 | 10,937 |
| 2025-09-03 | 8,170.00 | 8,210.00 | 8,100.00 | 8,150.00 | 7,841.99 | 1,910 |
| 2025-09-02 | 8,200.00 | 8,210.00 | 8,110.00 | 8,180.00 | 7,870.86 | 6,044 |
| 2025-09-01 | 8,100.00 | 8,220.00 | 7,900.00 | 8,180.00 | 7,870.86 | 28,996 |
| 2025-08-29 | 8,000.00 | 8,240.00 | 7,930.00 | 8,070.00 | 7,765.01 | 45,943 |
| 2025-08-28 | 7,970.00 | 8,040.00 | 7,920.00 | 8,000.00 | 7,697.66 | 7,854 |
| 2025-08-27 | 8,100.00 | 8,160.00 | 7,940.00 | 7,970.00 | 7,668.79 | 19,572 |
| 2025-08-26 | 8,290.00 | 8,290.00 | 8,110.00 | 8,110.00 | 7,803.50 | 15,877 |
| 2025-08-25 | 8,200.00 | 8,430.00 | 8,180.00 | 8,300.00 | 7,986.32 | 34,571 |
| 2025-08-22 | 8,240.00 | 8,330.00 | 8,160.00 | 8,160.00 | 7,851.61 | 11,745 |
| 2025-08-21 | 8,050.00 | 8,390.00 | 8,020.00 | 8,240.00 | 7,928.59 | 49,314 |
| 2025-08-20 | 8,200.00 | 8,200.00 | 7,900.00 | 8,040.00 | 7,736.15 | 16,868 |
| 2025-08-19 | 8,020.00 | 8,370.00 | 8,000.00 | 8,200.00 | 7,890.10 | 35,657 |
| 2025-08-18 | 8,340.00 | 8,350.00 | 8,000.00 | 8,040.00 | 7,736.15 | 22,195 |
| 2025-08-14 | 8,320.00 | 8,530.00 | 8,210.00 | 8,400.00 | 8,082.54 | 51,410 |
| 2025-08-13 | 8,300.00 | 8,380.00 | 8,220.00 | 8,320.00 | 8,005.57 | 13,249 |
| 2025-08-12 | 8,050.00 | 8,550.00 | 8,040.00 | 8,300.00 | 7,986.32 | 59,245 |
| 2025-08-11 | 8,200.00 | 8,260.00 | 7,970.00 | 8,050.00 | 7,745.77 | 31,016 |
| 2025-08-08 | 8,160.00 | 8,270.00 | 8,090.00 | 8,200.00 | 7,890.10 | 15,204 |
| 2025-08-07 | 8,370.00 | 8,440.00 | 8,150.00 | 8,180.00 | 7,870.86 | 24,343 |
| 2025-08-06 | 8,420.00 | 8,460.00 | 8,220.00 | 8,370.00 | 8,053.68 | 60,875 |
| 2025-08-05 | 8,000.00 | 8,420.00 | 8,000.00 | 8,320.00 | 8,005.57 | 61,554 |
| 2025-08-04 | 7,960.00 | 8,150.00 | 7,950.00 | 7,950.00 | 7,649.55 | 6,370 |
| 2025-08-01 | 8,180.00 | 8,290.00 | 7,890.00 | 7,930.00 | 7,630.31 | 42,372 |
| 2025-07-31 | 8,040.00 | 8,220.00 | 7,940.00 | 8,170.00 | 7,861.24 | 32,271 |
| 2025-07-30 | 8,000.00 | 8,120.00 | 7,920.00 | 8,020.00 | 7,716.90 | 31,035 |
| 2025-07-29 | 8,030.00 | 8,030.00 | 7,850.00 | 8,000.00 | 7,697.66 | 15,611 |
| 2025-07-28 | 7,950.00 | 8,180.00 | 7,700.00 | 8,090.00 | 7,784.26 | 40,768 |
| 2025-07-25 | 8,020.00 | 8,050.00 | 7,840.00 | 7,850.00 | 7,553.33 | 22,250 |
| 2025-07-24 | 8,130.00 | 8,180.00 | 7,990.00 | 8,060.00 | 7,755.39 | 17,461 |
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.