FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10,300.00 | 10,840.00 | 10,230.00 | 10,550.00 | 9,871.43 | 131,513 |
| 2024-10-25 | 10,520.00 | 11,190.00 | 10,230.00 | 10,350.00 | 9,684.29 | 171,815 |
| 2024-10-24 | 10,710.00 | 10,880.00 | 10,100.00 | 10,610.00 | 9,927.57 | 173,071 |
| 2024-10-23 | 11,430.00 | 11,430.00 | 10,560.00 | 10,800.00 | 10,105.35 | 179,590 |
| 2024-10-22 | 11,540.00 | 11,540.00 | 11,090.00 | 11,430.00 | 10,694.83 | 130,549 |
| 2024-10-21 | 11,880.00 | 11,940.00 | 11,200.00 | 11,660.00 | 10,910.03 | 202,429 |
| 2024-10-18 | 12,500.00 | 12,600.00 | 11,860.00 | 11,910.00 | 11,143.95 | 216,794 |
| 2024-10-17 | 12,900.00 | 13,070.00 | 12,600.00 | 12,600.00 | 11,789.57 | 164,605 |
| 2024-10-16 | 13,000.00 | 13,290.00 | 12,790.00 | 12,900.00 | 12,070.28 | 159,948 |
| 2024-10-15 | 13,210.00 | 13,470.00 | 12,910.00 | 12,950.00 | 12,117.06 | 234,444 |
| 2024-10-14 | 13,730.00 | 13,970.00 | 13,300.00 | 13,370.00 | 12,510.05 | 263,067 |
| 2024-10-11 | 14,350.00 | 14,900.00 | 13,650.00 | 13,730.00 | 12,846.89 | 369,331 |
| 2024-10-10 | 14,190.00 | 14,400.00 | 13,800.00 | 14,260.00 | 13,342.80 | 228,016 |
| 2024-10-08 | 14,900.00 | 15,580.00 | 14,230.00 | 14,340.00 | 13,417.66 | 363,680 |
| 2024-10-07 | 14,710.00 | 15,160.00 | 13,910.00 | 14,900.00 | 13,941.64 | 463,038 |
| 2024-10-04 | 14,510.00 | 15,000.00 | 14,160.00 | 14,890.00 | 13,932.28 | 515,069 |
| 2024-10-02 | 15,530.00 | 15,600.00 | 14,340.00 | 14,470.00 | 13,539.30 | 974,728 |
| 2024-09-30 | 15,930.00 | 17,390.00 | 14,930.00 | 15,200.00 | 14,222.34 | 3,599,716 |
| 2024-09-27 | 21,500.00 | 22,600.00 | 18,900.00 | 18,900.00 | 17,684.36 | 2,706,400 |
| 2024-09-26 | 27,600.00 | 33,700.00 | 26,950.00 | 26,950.00 | 25,216.59 | 3,692,418 |
| 2024-09-24 | 38,450.00 | 38,450.00 | 35,700.00 | 38,450.00 | 35,976.92 | 694,849 |
| 2024-09-23 | 23,000.00 | 29,600.00 | 21,600.00 | 29,600.00 | 27,696.14 | 895,948 |
| 2024-09-20 | 19,150.00 | 22,800.00 | 17,700.00 | 22,800.00 | 21,333.52 | 1,746,724 |
| 2024-09-19 | 13,900.00 | 17,550.00 | 13,720.00 | 17,550.00 | 16,421.19 | 970,680 |
| 2024-09-13 | 13,250.00 | 13,800.00 | 11,930.00 | 13,500.00 | 12,631.69 | 320,061 |
| 2024-09-12 | 14,280.00 | 14,280.00 | 13,200.00 | 13,250.00 | 12,397.77 | 105,166 |
| 2024-09-11 | 15,070.00 | 15,070.00 | 14,000.00 | 14,500.00 | 13,567.37 | 759,108 |
| 2024-09-10 | 14,900.00 | 15,330.00 | 14,820.00 | 15,000.00 | 14,035.21 | 78,163 |
| 2024-09-09 | 14,290.00 | 15,050.00 | 13,800.00 | 14,600.00 | 13,660.94 | 236,173 |
| 2024-09-06 | 13,420.00 | 14,730.00 | 11,770.00 | 14,440.00 | 13,511.23 | 871,640 |
| 2024-09-05 | 11,080.00 | 13,400.00 | 10,910.00 | 13,400.00 | 12,538.12 | 271,741 |
| 2024-09-04 | 10,310.00 | 11,250.00 | 10,300.00 | 11,080.00 | 10,367.34 | 94,782 |
| 2024-09-03 | 11,290.00 | 11,500.00 | 10,400.00 | 10,560.00 | 9,880.79 | 103,491 |
| 2024-09-02 | 9,650.00 | 11,390.00 | 9,530.00 | 11,020.00 | 10,311.20 | 327,199 |
| 2024-08-30 | 9,690.00 | 9,690.00 | 9,420.00 | 9,660.00 | 9,038.67 | 34,610 |
| 2024-08-29 | 9,340.00 | 9,700.00 | 9,230.00 | 9,690.00 | 9,066.74 | 63,872 |
| 2024-08-28 | 9,190.00 | 9,400.00 | 8,940.00 | 9,340.00 | 8,739.26 | 61,906 |
| 2024-08-27 | 8,680.00 | 9,240.00 | 8,650.00 | 8,930.00 | 8,355.63 | 57,284 |
| 2024-08-26 | 8,250.00 | 8,780.00 | 8,250.00 | 8,690.00 | 8,131.06 | 37,175 |
| 2024-08-23 | 8,120.00 | 8,320.00 | 8,100.00 | 8,320.00 | 7,784.86 | 4,423 |
| 2024-08-22 | 8,200.00 | 8,250.00 | 8,150.00 | 8,210.00 | 7,681.94 | 6,435 |
| 2024-08-21 | 8,230.00 | 8,320.00 | 8,170.00 | 8,250.00 | 7,719.36 | 5,638 |
| 2024-08-20 | 8,250.00 | 8,270.00 | 8,210.00 | 8,240.00 | 7,710.01 | 3,013 |
| 2024-08-19 | 8,240.00 | 8,430.00 | 8,240.00 | 8,250.00 | 7,719.36 | 3,433 |
| 2024-08-16 | 8,250.00 | 8,360.00 | 8,250.00 | 8,300.00 | 7,766.15 | 4,888 |
| 2024-08-14 | 8,310.00 | 8,370.00 | 8,250.00 | 8,250.00 | 7,719.36 | 18,080 |
| 2024-08-13 | 8,390.00 | 8,550.00 | 8,230.00 | 8,310.00 | 7,775.51 | 21,819 |
| 2024-08-12 | 8,300.00 | 8,300.00 | 8,110.00 | 8,300.00 | 7,766.15 | 7,515 |
| 2024-08-09 | 8,360.00 | 8,360.00 | 8,000.00 | 8,300.00 | 7,766.15 | 20,332 |
| 2024-08-08 | 8,090.00 | 8,170.00 | 8,000.00 | 8,010.00 | 7,494.80 | 6,372 |
| 2024-08-07 | 7,780.00 | 8,020.00 | 7,780.00 | 7,980.00 | 7,466.73 | 7,458 |
| 2024-08-06 | 7,000.00 | 8,100.00 | 7,000.00 | 8,090.00 | 7,569.66 | 47,660 |
| 2024-08-05 | 7,770.00 | 7,770.00 | 7,310.00 | 7,670.00 | 7,176.67 | 15,247 |
| 2024-08-02 | 7,800.00 | 7,870.00 | 7,640.00 | 7,840.00 | 7,335.74 | 6,594 |
| 2024-08-01 | 7,540.00 | 8,000.00 | 7,540.00 | 7,800.00 | 7,298.31 | 24,482 |
| 2024-07-31 | 7,500.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,111.17 | 7,870 |
| 2024-07-30 | 7,650.00 | 7,650.00 | 7,480.00 | 7,500.00 | 7,017.60 | 1,533 |
| 2024-07-29 | 7,740.00 | 7,740.00 | 7,450.00 | 7,710.00 | 7,214.10 | 6,433 |
| 2024-07-26 | 7,750.00 | 7,910.00 | 7,400.00 | 7,440.00 | 6,961.46 | 7,738 |
| 2024-07-25 | 7,400.00 | 7,900.00 | 7,210.00 | 7,750.00 | 7,251.52 | 32,155 |
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.