Finger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,100.00 | 7,440.00 | 7,070.00 | 7,270.00 | 7,113.23 | 29,766 |
| 2024-07-24 | 7,200.00 | 7,650.00 | 7,040.00 | 7,260.00 | 7,103.45 | 94,626 |
| 2024-07-23 | 7,340.00 | 7,360.00 | 7,200.00 | 7,200.00 | 7,044.74 | 10,240 |
| 2024-07-22 | 7,330.00 | 7,590.00 | 7,270.00 | 7,300.00 | 7,142.59 | 26,424 |
| 2024-07-19 | 7,400.00 | 7,410.00 | 7,280.00 | 7,370.00 | 7,211.08 | 14,621 |
| 2024-07-18 | 7,330.00 | 7,430.00 | 7,250.00 | 7,310.00 | 7,152.37 | 27,631 |
| 2024-07-17 | 7,510.00 | 7,650.00 | 7,480.00 | 7,510.00 | 7,348.06 | 24,889 |
| 2024-07-16 | 7,520.00 | 7,660.00 | 7,420.00 | 7,590.00 | 7,426.33 | 63,402 |
| 2024-07-15 | 7,260.00 | 7,680.00 | 7,250.00 | 7,500.00 | 7,338.27 | 44,432 |
| 2024-07-12 | 7,330.00 | 7,360.00 | 7,260.00 | 7,270.00 | 7,113.23 | 13,443 |
| 2024-07-11 | 7,440.00 | 7,550.00 | 7,290.00 | 7,300.00 | 7,142.59 | 25,993 |
| 2024-07-10 | 7,170.00 | 7,470.00 | 7,100.00 | 7,430.00 | 7,269.78 | 66,331 |
| 2024-07-09 | 7,040.00 | 7,180.00 | 7,040.00 | 7,090.00 | 6,937.11 | 9,067 |
| 2024-07-08 | 6,980.00 | 7,140.00 | 6,920.00 | 7,130.00 | 6,976.25 | 22,819 |
| 2024-07-05 | 7,010.00 | 7,100.00 | 6,970.00 | 6,980.00 | 6,829.49 | 23,983 |
| 2024-07-04 | 7,030.00 | 7,120.00 | 7,020.00 | 7,070.00 | 6,917.55 | 13,230 |
| 2024-07-03 | 7,230.00 | 7,500.00 | 7,060.00 | 7,090.00 | 6,937.11 | 38,032 |
| 2024-07-02 | 7,400.00 | 7,480.00 | 7,210.00 | 7,220.00 | 7,064.31 | 29,989 |
| 2024-07-01 | 7,390.00 | 7,530.00 | 7,150.00 | 7,480.00 | 7,318.70 | 39,419 |
| 2024-06-28 | 7,190.00 | 7,370.00 | 7,190.00 | 7,290.00 | 7,132.80 | 16,904 |
| 2024-06-27 | 7,260.00 | 7,330.00 | 7,170.00 | 7,190.00 | 7,034.96 | 22,302 |
| 2024-06-26 | 7,370.00 | 7,430.00 | 7,330.00 | 7,330.00 | 7,171.94 | 11,213 |
| 2024-06-25 | 7,220.00 | 7,400.00 | 7,210.00 | 7,370.00 | 7,211.08 | 20,799 |
| 2024-06-24 | 7,380.00 | 7,460.00 | 7,330.00 | 7,350.00 | 7,191.51 | 20,442 |
| 2024-06-21 | 7,540.00 | 7,700.00 | 7,380.00 | 7,380.00 | 7,220.86 | 46,532 |
| 2024-06-20 | 7,600.00 | 7,670.00 | 7,540.00 | 7,580.00 | 7,416.55 | 24,719 |
| 2024-06-19 | 7,670.00 | 7,750.00 | 7,570.00 | 7,650.00 | 7,485.04 | 28,697 |
| 2024-06-18 | 7,610.00 | 8,000.00 | 7,600.00 | 7,660.00 | 7,494.82 | 25,220 |
| 2024-06-17 | 7,760.00 | 7,820.00 | 7,640.00 | 7,730.00 | 7,563.31 | 36,888 |
| 2024-06-14 | 7,990.00 | 8,010.00 | 7,780.00 | 7,850.00 | 7,680.73 | 58,705 |
| 2024-06-13 | 7,990.00 | 8,070.00 | 7,950.00 | 7,990.00 | 7,817.71 | 24,670 |
| 2024-06-12 | 7,990.00 | 8,080.00 | 7,980.00 | 7,980.00 | 7,807.92 | 24,598 |
| 2024-06-11 | 7,970.00 | 8,080.00 | 7,970.00 | 8,040.00 | 7,866.63 | 19,346 |
| 2024-06-10 | 8,050.00 | 8,130.00 | 8,000.00 | 8,030.00 | 7,856.84 | 22,440 |
| 2024-06-07 | 8,040.00 | 8,210.00 | 8,020.00 | 8,080.00 | 7,905.77 | 18,493 |
| 2024-06-05 | 8,010.00 | 8,100.00 | 7,980.00 | 8,080.00 | 7,905.77 | 32,501 |
| 2024-06-04 | 8,170.00 | 8,170.00 | 8,040.00 | 8,040.00 | 7,866.63 | 17,100 |
| 2024-06-03 | 8,040.00 | 8,230.00 | 8,040.00 | 8,170.00 | 7,993.83 | 34,449 |
| 2024-05-31 | 8,030.00 | 8,290.00 | 8,030.00 | 8,040.00 | 7,866.63 | 21,908 |
| 2024-05-30 | 8,180.00 | 8,230.00 | 8,030.00 | 8,100.00 | 7,925.34 | 35,763 |
| 2024-05-29 | 8,290.00 | 8,300.00 | 8,190.00 | 8,190.00 | 8,013.39 | 30,647 |
| 2024-05-28 | 8,280.00 | 8,350.00 | 8,250.00 | 8,300.00 | 8,121.02 | 13,966 |
| 2024-05-27 | 8,240.00 | 8,370.00 | 8,240.00 | 8,270.00 | 8,091.67 | 24,868 |
| 2024-05-24 | 8,310.00 | 8,450.00 | 8,250.00 | 8,290.00 | 8,111.24 | 22,271 |
| 2024-05-23 | 8,460.00 | 8,460.00 | 8,320.00 | 8,350.00 | 8,169.94 | 17,285 |
| 2024-05-22 | 8,410.00 | 8,520.00 | 8,400.00 | 8,460.00 | 8,277.57 | 19,758 |
| 2024-05-21 | 8,460.00 | 8,530.00 | 8,400.00 | 8,460.00 | 8,277.57 | 18,695 |
| 2024-05-20 | 8,690.00 | 8,740.00 | 8,460.00 | 8,460.00 | 8,277.57 | 30,426 |
| 2024-05-17 | 8,680.00 | 8,830.00 | 8,660.00 | 8,690.00 | 8,502.61 | 28,480 |
| 2024-05-16 | 8,800.00 | 8,970.00 | 8,730.00 | 8,740.00 | 8,551.53 | 33,936 |
| 2024-05-14 | 8,710.00 | 8,870.00 | 8,640.00 | 8,800.00 | 8,610.24 | 22,924 |
| 2024-05-13 | 8,750.00 | 8,830.00 | 8,590.00 | 8,710.00 | 8,522.18 | 29,288 |
| 2024-05-10 | 8,700.00 | 9,190.00 | 8,700.00 | 8,740.00 | 8,551.53 | 160,599 |
| 2024-05-09 | 8,710.00 | 8,800.00 | 8,650.00 | 8,690.00 | 8,502.61 | 25,430 |
| 2024-05-08 | 8,540.00 | 8,770.00 | 8,540.00 | 8,750.00 | 8,561.32 | 30,802 |
| 2024-05-07 | 8,650.00 | 8,700.00 | 8,550.00 | 8,640.00 | 8,453.69 | 23,994 |
| 2024-05-03 | 8,550.00 | 8,660.00 | 8,530.00 | 8,570.00 | 8,385.20 | 12,192 |
| 2024-05-02 | 8,540.00 | 8,670.00 | 8,480.00 | 8,570.00 | 8,385.20 | 30,776 |
| 2024-04-30 | 8,460.00 | 8,620.00 | 8,460.00 | 8,540.00 | 8,355.85 | 25,905 |
| 2024-04-29 | 8,310.00 | 8,540.00 | 8,300.00 | 8,540.00 | 8,355.85 | 27,241 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.