FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,820.00 | 7,880.00 | 7,640.00 | 7,790.00 | 7,495.60 | 22,212 |
| 2025-01-22 | 7,620.00 | 7,820.00 | 7,410.00 | 7,790.00 | 7,495.60 | 52,978 |
| 2025-01-21 | 7,800.00 | 7,860.00 | 7,570.00 | 7,620.00 | 7,332.02 | 24,546 |
| 2025-01-20 | 7,850.00 | 8,000.00 | 7,740.00 | 7,770.00 | 7,476.35 | 18,299 |
| 2025-01-17 | 7,930.00 | 8,060.00 | 7,770.00 | 7,850.00 | 7,553.33 | 27,225 |
| 2025-01-16 | 7,990.00 | 8,100.00 | 7,800.00 | 7,990.00 | 7,688.04 | 21,066 |
| 2025-01-15 | 7,720.00 | 8,080.00 | 7,610.00 | 7,990.00 | 7,688.04 | 42,032 |
| 2025-01-14 | 7,720.00 | 7,770.00 | 7,560.00 | 7,640.00 | 7,351.27 | 19,447 |
| 2025-01-13 | 7,870.00 | 7,890.00 | 7,600.00 | 7,670.00 | 7,380.13 | 29,508 |
| 2025-01-10 | 7,790.00 | 7,910.00 | 7,790.00 | 7,900.00 | 7,601.44 | 12,933 |
| 2025-01-09 | 8,060.00 | 8,080.00 | 7,770.00 | 7,790.00 | 7,495.60 | 23,442 |
| 2025-01-08 | 7,920.00 | 8,130.00 | 7,820.00 | 8,050.00 | 7,745.77 | 52,674 |
| 2025-01-07 | 8,030.00 | 8,030.00 | 7,830.00 | 7,990.00 | 7,688.04 | 9,506 |
| 2025-01-06 | 7,940.00 | 8,040.00 | 7,760.00 | 7,970.00 | 7,668.79 | 40,599 |
| 2025-01-03 | 7,780.00 | 7,900.00 | 7,600.00 | 7,860.00 | 7,562.95 | 16,191 |
| 2025-01-02 | 7,890.00 | 7,980.00 | 7,680.00 | 7,850.00 | 7,553.33 | 13,821 |
| 2024-12-30 | 7,510.00 | 8,040.00 | 7,510.00 | 7,820.00 | 7,524.46 | 11,110 |
| 2024-12-27 | 7,880.00 | 7,880.00 | 7,570.00 | 7,610.00 | 7,322.40 | 34,092 |
| 2024-12-26 | 8,020.00 | 8,080.00 | 7,820.00 | 7,980.00 | 7,466.73 | 21,984 |
| 2024-12-24 | 8,140.00 | 8,230.00 | 7,920.00 | 8,020.00 | 7,504.16 | 14,420 |
| 2024-12-23 | 8,140.00 | 8,230.00 | 7,900.00 | 8,140.00 | 7,616.44 | 20,442 |
| 2024-12-20 | 7,930.00 | 8,180.00 | 7,870.00 | 8,140.00 | 7,616.44 | 40,940 |
| 2024-12-19 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,485.44 | 16,909 |
| 2024-12-18 | 8,000.00 | 8,130.00 | 7,970.00 | 8,110.00 | 7,588.37 | 12,393 |
| 2024-12-17 | 8,140.00 | 8,150.00 | 7,980.00 | 8,100.00 | 7,579.01 | 21,677 |
| 2024-12-16 | 8,060.00 | 8,270.00 | 8,030.00 | 8,190.00 | 7,663.22 | 24,974 |
| 2024-12-13 | 8,310.00 | 8,330.00 | 8,000.00 | 8,100.00 | 7,579.01 | 31,184 |
| 2024-12-12 | 8,120.00 | 8,540.00 | 8,020.00 | 8,420.00 | 7,878.43 | 46,224 |
| 2024-12-11 | 8,050.00 | 8,160.00 | 7,980.00 | 8,130.00 | 7,607.08 | 21,710 |
| 2024-12-10 | 7,450.00 | 8,050.00 | 7,450.00 | 8,050.00 | 7,532.23 | 49,447 |
| 2024-12-09 | 7,760.00 | 7,770.00 | 7,400.00 | 7,580.00 | 7,092.46 | 62,696 |
| 2024-12-06 | 8,100.00 | 8,120.00 | 7,770.00 | 7,820.00 | 7,317.02 | 39,369 |
| 2024-12-05 | 8,000.00 | 8,180.00 | 7,780.00 | 8,130.00 | 7,607.08 | 48,841 |
| 2024-12-04 | 8,000.00 | 8,180.00 | 7,900.00 | 7,990.00 | 7,476.09 | 40,951 |
| 2024-12-03 | 7,910.00 | 8,430.00 | 7,910.00 | 8,250.00 | 7,719.36 | 54,126 |
| 2024-12-02 | 8,310.00 | 8,380.00 | 7,860.00 | 7,860.00 | 7,354.45 | 34,765 |
| 2024-11-29 | 8,400.00 | 8,590.00 | 8,130.00 | 8,280.00 | 7,747.43 | 68,075 |
| 2024-11-28 | 7,900.00 | 8,420.00 | 7,820.00 | 8,420.00 | 7,878.43 | 59,923 |
| 2024-11-27 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,391.88 | 73,983 |
| 2024-11-26 | 8,100.00 | 8,150.00 | 8,000.00 | 8,050.00 | 7,532.23 | 48,721 |
| 2024-11-25 | 8,050.00 | 8,240.00 | 7,730.00 | 8,060.00 | 7,541.58 | 56,805 |
| 2024-11-22 | 8,140.00 | 8,250.00 | 8,030.00 | 8,050.00 | 7,532.23 | 42,414 |
| 2024-11-21 | 8,230.00 | 8,370.00 | 8,000.00 | 8,140.00 | 7,616.44 | 51,606 |
| 2024-11-20 | 8,350.00 | 8,440.00 | 8,170.00 | 8,230.00 | 7,700.65 | 36,207 |
| 2024-11-19 | 8,180.00 | 8,390.00 | 8,000.00 | 8,360.00 | 7,822.29 | 68,564 |
| 2024-11-18 | 8,250.00 | 8,590.00 | 7,810.00 | 8,200.00 | 7,672.58 | 55,454 |
| 2024-11-15 | 8,220.00 | 8,350.00 | 7,780.00 | 8,240.00 | 7,710.01 | 88,438 |
| 2024-11-14 | 8,410.00 | 8,500.00 | 8,080.00 | 8,140.00 | 7,616.44 | 51,684 |
| 2024-11-13 | 8,750.00 | 8,850.00 | 8,250.00 | 8,390.00 | 7,850.36 | 130,402 |
| 2024-11-12 | 9,020.00 | 9,100.00 | 8,570.00 | 8,820.00 | 8,252.70 | 68,998 |
| 2024-11-11 | 9,130.00 | 9,230.00 | 9,000.00 | 9,020.00 | 8,439.84 | 52,994 |
| 2024-11-08 | 9,230.00 | 9,490.00 | 9,030.00 | 9,210.00 | 8,617.62 | 47,806 |
| 2024-11-07 | 9,370.00 | 9,370.00 | 9,050.00 | 9,190.00 | 8,598.90 | 34,872 |
| 2024-11-06 | 9,290.00 | 9,430.00 | 8,930.00 | 9,310.00 | 8,711.19 | 85,887 |
| 2024-11-05 | 9,110.00 | 9,330.00 | 8,950.00 | 9,220.00 | 8,626.97 | 86,455 |
| 2024-11-04 | 9,120.00 | 9,560.00 | 8,810.00 | 9,070.00 | 8,486.62 | 191,557 |
| 2024-11-01 | 9,450.00 | 9,750.00 | 9,100.00 | 9,210.00 | 8,617.62 | 176,844 |
| 2024-10-31 | 9,940.00 | 10,450.00 | 9,700.00 | 9,700.00 | 9,076.10 | 146,755 |
| 2024-10-30 | 10,320.00 | 10,590.00 | 9,990.00 | 10,000.00 | 9,356.81 | 106,358 |
| 2024-10-29 | 10,580.00 | 10,580.00 | 10,170.00 | 10,330.00 | 9,665.58 | 77,525 |
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.