FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,270.00 | 7,300.00 | 7,100.00 | 7,190.00 | 6,918.27 | 39,836 |
| 2025-04-23 | 7,350.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,927.89 | 44,570 |
| 2025-04-22 | 7,580.00 | 7,580.00 | 7,160.00 | 7,210.00 | 6,937.52 | 185,157 |
| 2025-04-21 | 7,340.00 | 7,990.00 | 7,280.00 | 7,590.00 | 7,303.16 | 476,690 |
| 2025-04-18 | 6,760.00 | 7,040.00 | 6,630.00 | 7,020.00 | 6,754.70 | 39,199 |
| 2025-04-17 | 6,700.00 | 6,760.00 | 6,650.00 | 6,760.00 | 6,504.52 | 12,045 |
| 2025-04-16 | 6,780.00 | 6,780.00 | 6,640.00 | 6,730.00 | 6,475.66 | 8,263 |
| 2025-04-15 | 6,700.00 | 6,780.00 | 6,600.00 | 6,780.00 | 6,523.77 | 27,867 |
| 2025-04-14 | 6,690.00 | 6,710.00 | 6,620.00 | 6,700.00 | 6,446.79 | 6,453 |
| 2025-04-11 | 6,670.00 | 6,700.00 | 6,550.00 | 6,690.00 | 6,437.17 | 16,111 |
| 2025-04-10 | 6,660.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,446.79 | 20,253 |
| 2025-04-09 | 6,590.00 | 6,590.00 | 6,380.00 | 6,440.00 | 6,196.62 | 17,676 |
| 2025-04-08 | 6,420.00 | 6,600.00 | 6,360.00 | 6,590.00 | 6,340.95 | 24,511 |
| 2025-04-07 | 6,500.00 | 6,520.00 | 6,180.00 | 6,420.00 | 6,177.37 | 36,185 |
| 2025-04-04 | 6,370.00 | 6,580.00 | 6,280.00 | 6,580.00 | 6,331.33 | 23,913 |
| 2025-04-03 | 6,510.00 | 6,510.00 | 6,340.00 | 6,430.00 | 6,186.99 | 31,753 |
| 2025-04-02 | 6,900.00 | 6,900.00 | 6,510.00 | 6,550.00 | 6,302.46 | 28,244 |
| 2025-04-01 | 6,430.00 | 6,900.00 | 6,410.00 | 6,900.00 | 6,639.23 | 15,484 |
| 2025-03-31 | 6,930.00 | 6,930.00 | 6,390.00 | 6,480.00 | 6,235.10 | 26,027 |
| 2025-03-28 | 6,810.00 | 6,970.00 | 6,610.00 | 6,760.00 | 6,504.52 | 18,167 |
| 2025-03-27 | 7,070.00 | 7,070.00 | 6,800.00 | 6,800.00 | 6,543.01 | 15,201 |
| 2025-03-26 | 6,790.00 | 7,050.00 | 6,650.00 | 7,030.00 | 6,764.32 | 40,041 |
| 2025-03-25 | 6,740.00 | 6,810.00 | 6,650.00 | 6,810.00 | 6,552.63 | 17,429 |
| 2025-03-24 | 6,830.00 | 6,850.00 | 6,710.00 | 6,760.00 | 6,504.52 | 13,467 |
| 2025-03-21 | 6,880.00 | 6,920.00 | 6,750.00 | 6,830.00 | 6,571.88 | 15,292 |
| 2025-03-20 | 6,940.00 | 6,990.00 | 6,810.00 | 6,960.00 | 6,696.96 | 13,514 |
| 2025-03-19 | 6,990.00 | 7,020.00 | 6,920.00 | 6,920.00 | 6,658.48 | 6,339 |
| 2025-03-18 | 6,930.00 | 7,030.00 | 6,880.00 | 7,030.00 | 6,764.32 | 17,559 |
| 2025-03-17 | 6,960.00 | 7,030.00 | 6,860.00 | 6,950.00 | 6,687.34 | 24,116 |
| 2025-03-14 | 6,910.00 | 7,060.00 | 6,890.00 | 6,960.00 | 6,696.96 | 22,759 |
| 2025-03-13 | 7,110.00 | 7,110.00 | 6,920.00 | 6,920.00 | 6,658.48 | 6,966 |
| 2025-03-12 | 7,060.00 | 7,110.00 | 6,950.00 | 7,110.00 | 6,841.30 | 15,969 |
| 2025-03-11 | 6,860.00 | 7,060.00 | 6,800.00 | 7,060.00 | 6,793.19 | 10,325 |
| 2025-03-10 | 6,900.00 | 6,920.00 | 6,810.00 | 6,910.00 | 6,648.85 | 8,888 |
| 2025-03-07 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,639.23 | 16,877 |
| 2025-03-06 | 7,070.00 | 7,150.00 | 6,990.00 | 7,100.00 | 6,831.67 | 23,437 |
| 2025-03-05 | 6,990.00 | 7,070.00 | 6,900.00 | 7,070.00 | 6,802.81 | 9,908 |
| 2025-03-04 | 7,190.00 | 7,190.00 | 6,810.00 | 6,990.00 | 6,725.83 | 32,251 |
| 2025-02-28 | 7,210.00 | 7,210.00 | 6,980.00 | 7,030.00 | 6,764.32 | 27,041 |
| 2025-02-27 | 7,200.00 | 7,240.00 | 7,110.00 | 7,210.00 | 6,937.52 | 22,683 |
| 2025-02-26 | 7,200.00 | 7,290.00 | 7,150.00 | 7,270.00 | 6,995.25 | 11,031 |
| 2025-02-25 | 7,370.00 | 7,370.00 | 7,150.00 | 7,270.00 | 6,995.25 | 15,344 |
| 2025-02-24 | 7,250.00 | 7,340.00 | 7,140.00 | 7,320.00 | 7,043.36 | 12,951 |
| 2025-02-21 | 7,270.00 | 7,350.00 | 7,180.00 | 7,300.00 | 7,024.11 | 17,184 |
| 2025-02-20 | 7,360.00 | 7,370.00 | 7,170.00 | 7,260.00 | 6,985.63 | 21,774 |
| 2025-02-19 | 7,310.00 | 7,370.00 | 7,200.00 | 7,360.00 | 7,081.85 | 19,753 |
| 2025-02-18 | 7,210.00 | 7,500.00 | 7,200.00 | 7,320.00 | 7,043.36 | 45,672 |
| 2025-02-17 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 6,927.89 | 17,040 |
| 2025-02-14 | 7,110.00 | 7,190.00 | 6,970.00 | 7,100.00 | 6,831.67 | 34,439 |
| 2025-02-13 | 7,090.00 | 7,190.00 | 6,990.00 | 7,080.00 | 6,812.43 | 15,517 |
| 2025-02-12 | 7,340.00 | 7,370.00 | 6,680.00 | 7,090.00 | 6,822.05 | 99,828 |
| 2025-02-11 | 7,370.00 | 7,420.00 | 7,100.00 | 7,340.00 | 7,062.60 | 54,918 |
| 2025-02-10 | 7,370.00 | 7,460.00 | 7,350.00 | 7,370.00 | 7,091.47 | 10,972 |
| 2025-02-07 | 7,620.00 | 7,620.00 | 7,360.00 | 7,390.00 | 7,110.71 | 27,837 |
| 2025-02-06 | 7,680.00 | 7,730.00 | 7,540.00 | 7,620.00 | 7,332.02 | 16,367 |
| 2025-02-05 | 7,630.00 | 7,750.00 | 7,550.00 | 7,720.00 | 7,428.24 | 26,050 |
| 2025-02-04 | 7,310.00 | 7,690.00 | 7,310.00 | 7,630.00 | 7,341.64 | 41,706 |
| 2025-02-03 | 7,510.00 | 7,510.00 | 7,250.00 | 7,350.00 | 7,072.23 | 28,463 |
| 2025-01-31 | 7,650.00 | 7,690.00 | 7,520.00 | 7,540.00 | 7,255.04 | 15,467 |
| 2025-01-24 | 7,770.00 | 7,840.00 | 7,600.00 | 7,600.00 | 7,312.78 | 16,567 |
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.