FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,130.00 | 8,180.00 | 7,990.00 | 8,060.00 | 7,755.39 | 17,461 |
| 2025-07-23 | 8,100.00 | 8,210.00 | 7,990.00 | 8,110.00 | 7,803.50 | 14,514 |
| 2025-07-22 | 8,320.00 | 8,360.00 | 8,080.00 | 8,090.00 | 7,784.26 | 20,005 |
| 2025-07-21 | 8,480.00 | 8,480.00 | 8,260.00 | 8,310.00 | 7,995.94 | 21,651 |
| 2025-07-18 | 8,380.00 | 8,580.00 | 8,270.00 | 8,450.00 | 8,130.65 | 66,443 |
| 2025-07-17 | 8,410.00 | 8,500.00 | 8,290.00 | 8,380.00 | 8,063.30 | 52,584 |
| 2025-07-16 | 8,330.00 | 8,690.00 | 8,190.00 | 8,410.00 | 8,092.17 | 119,674 |
| 2025-07-15 | 8,040.00 | 8,540.00 | 7,900.00 | 8,330.00 | 8,015.19 | 158,743 |
| 2025-07-14 | 7,800.00 | 8,030.00 | 7,750.00 | 8,000.00 | 7,697.66 | 32,020 |
| 2025-07-11 | 7,990.00 | 8,080.00 | 7,790.00 | 7,800.00 | 7,505.22 | 36,431 |
| 2025-07-10 | 7,900.00 | 8,040.00 | 7,690.00 | 7,990.00 | 7,688.04 | 72,586 |
| 2025-07-09 | 7,780.00 | 7,880.00 | 7,630.00 | 7,870.00 | 7,572.57 | 53,236 |
| 2025-07-08 | 7,740.00 | 7,780.00 | 7,660.00 | 7,780.00 | 7,485.97 | 11,751 |
| 2025-07-07 | 7,500.00 | 7,780.00 | 7,260.00 | 7,740.00 | 7,447.49 | 45,119 |
| 2025-07-04 | 7,820.00 | 7,820.00 | 7,500.00 | 7,500.00 | 7,216.56 | 30,686 |
| 2025-07-03 | 7,880.00 | 7,930.00 | 7,720.00 | 7,820.00 | 7,524.46 | 14,765 |
| 2025-07-02 | 7,870.00 | 7,900.00 | 7,720.00 | 7,880.00 | 7,582.20 | 17,048 |
| 2025-07-01 | 7,750.00 | 7,900.00 | 7,750.00 | 7,870.00 | 7,572.57 | 23,467 |
| 2025-06-30 | 7,850.00 | 7,850.00 | 7,610.00 | 7,750.00 | 7,457.11 | 17,666 |
| 2025-06-27 | 7,960.00 | 7,960.00 | 7,730.00 | 7,830.00 | 7,534.08 | 39,467 |
| 2025-06-26 | 7,940.00 | 8,250.00 | 7,800.00 | 7,960.00 | 7,659.17 | 111,184 |
| 2025-06-25 | 7,830.00 | 7,910.00 | 7,720.00 | 7,900.00 | 7,601.44 | 22,346 |
| 2025-06-24 | 7,720.00 | 7,870.00 | 7,650.00 | 7,830.00 | 7,534.08 | 31,656 |
| 2025-06-23 | 7,990.00 | 7,990.00 | 7,640.00 | 7,710.00 | 7,418.62 | 44,153 |
| 2025-06-20 | 7,810.00 | 8,170.00 | 7,700.00 | 8,020.00 | 7,716.90 | 100,345 |
| 2025-06-19 | 7,850.00 | 7,860.00 | 7,710.00 | 7,810.00 | 7,514.84 | 23,169 |
| 2025-06-18 | 7,670.00 | 7,900.00 | 7,600.00 | 7,850.00 | 7,553.33 | 44,142 |
| 2025-06-17 | 7,690.00 | 7,840.00 | 7,580.00 | 7,750.00 | 7,457.11 | 32,733 |
| 2025-06-16 | 7,680.00 | 7,760.00 | 7,450.00 | 7,730.00 | 7,437.86 | 53,549 |
| 2025-06-13 | 7,720.00 | 7,760.00 | 7,470.00 | 7,680.00 | 7,389.75 | 59,839 |
| 2025-06-12 | 7,330.00 | 7,930.00 | 7,290.00 | 7,720.00 | 7,428.24 | 146,785 |
| 2025-06-11 | 7,300.00 | 7,420.00 | 7,200.00 | 7,330.00 | 7,052.98 | 14,805 |
| 2025-06-10 | 7,340.00 | 7,360.00 | 7,260.00 | 7,340.00 | 7,062.60 | 9,769 |
| 2025-06-09 | 7,340.00 | 7,460.00 | 7,220.00 | 7,340.00 | 7,062.60 | 25,180 |
| 2025-06-05 | 7,290.00 | 7,460.00 | 7,230.00 | 7,340.00 | 7,062.60 | 40,805 |
| 2025-06-04 | 7,100.00 | 7,350.00 | 7,070.00 | 7,330.00 | 7,052.98 | 55,769 |
| 2025-06-02 | 7,060.00 | 7,220.00 | 6,950.00 | 7,080.00 | 6,812.43 | 18,643 |
| 2025-05-30 | 7,110.00 | 7,140.00 | 7,050.00 | 7,060.00 | 6,793.19 | 9,710 |
| 2025-05-29 | 7,010.00 | 7,180.00 | 6,970.00 | 7,110.00 | 6,841.30 | 12,129 |
| 2025-05-28 | 7,030.00 | 7,110.00 | 6,960.00 | 7,070.00 | 6,802.81 | 21,752 |
| 2025-05-27 | 7,090.00 | 7,100.00 | 6,930.00 | 7,030.00 | 6,764.32 | 19,516 |
| 2025-05-26 | 6,890.00 | 7,010.00 | 6,800.00 | 6,990.00 | 6,725.83 | 10,357 |
| 2025-05-23 | 6,860.00 | 6,930.00 | 6,780.00 | 6,810.00 | 6,552.63 | 9,084 |
| 2025-05-22 | 6,880.00 | 6,880.00 | 6,770.00 | 6,860.00 | 6,600.74 | 9,502 |
| 2025-05-21 | 6,840.00 | 6,950.00 | 6,800.00 | 6,860.00 | 6,600.74 | 13,951 |
| 2025-05-20 | 6,690.00 | 6,940.00 | 6,670.00 | 6,850.00 | 6,591.12 | 26,919 |
| 2025-05-19 | 6,830.00 | 6,830.00 | 6,440.00 | 6,720.00 | 6,466.03 | 25,640 |
| 2025-05-16 | 6,930.00 | 6,960.00 | 6,780.00 | 6,780.00 | 6,523.77 | 22,114 |
| 2025-05-15 | 6,930.00 | 6,930.00 | 6,800.00 | 6,930.00 | 6,668.10 | 17,438 |
| 2025-05-14 | 6,820.00 | 6,930.00 | 6,750.00 | 6,890.00 | 6,629.61 | 19,842 |
| 2025-05-13 | 6,780.00 | 6,820.00 | 6,740.00 | 6,820.00 | 6,562.26 | 8,427 |
| 2025-05-12 | 6,750.00 | 6,800.00 | 6,650.00 | 6,780.00 | 6,523.77 | 26,531 |
| 2025-05-09 | 7,000.00 | 7,000.00 | 6,750.00 | 6,750.00 | 6,494.90 | 36,545 |
| 2025-05-08 | 7,090.00 | 7,090.00 | 6,940.00 | 7,000.00 | 6,735.45 | 15,212 |
| 2025-05-07 | 6,900.00 | 7,020.00 | 6,900.00 | 7,000.00 | 6,735.45 | 9,161 |
| 2025-05-02 | 6,890.00 | 7,060.00 | 6,880.00 | 6,960.00 | 6,696.96 | 21,607 |
| 2025-04-30 | 7,100.00 | 7,120.00 | 6,860.00 | 6,900.00 | 6,639.23 | 34,522 |
| 2025-04-29 | 7,070.00 | 7,140.00 | 7,050.00 | 7,100.00 | 6,831.67 | 11,085 |
| 2025-04-28 | 7,280.00 | 7,280.00 | 7,060.00 | 7,070.00 | 6,802.81 | 28,544 |
| 2025-04-25 | 7,230.00 | 7,300.00 | 7,110.00 | 7,300.00 | 7,024.11 | 22,018 |
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.