Finger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,440.00 | 8,510.00 | 8,280.00 | 8,300.00 | 8,121.02 | 29,026 |
| 2024-04-25 | 8,520.00 | 8,550.00 | 8,390.00 | 8,480.00 | 8,297.14 | 10,456 |
| 2024-04-24 | 8,400.00 | 8,530.00 | 8,390.00 | 8,500.00 | 8,316.71 | 16,847 |
| 2024-04-23 | 8,420.00 | 8,580.00 | 8,380.00 | 8,380.00 | 8,199.30 | 15,352 |
| 2024-04-22 | 8,400.00 | 8,670.00 | 8,390.00 | 8,490.00 | 8,306.93 | 20,445 |
| 2024-04-19 | 8,470.00 | 8,470.00 | 8,220.00 | 8,400.00 | 8,218.87 | 22,321 |
| 2024-04-18 | 8,220.00 | 8,490.00 | 8,220.00 | 8,470.00 | 8,287.36 | 11,400 |
| 2024-04-17 | 8,270.00 | 8,470.00 | 8,270.00 | 8,340.00 | 8,160.16 | 19,850 |
| 2024-04-16 | 8,310.00 | 8,470.00 | 8,250.00 | 8,270.00 | 8,091.67 | 51,949 |
| 2024-04-15 | 8,590.00 | 8,610.00 | 8,360.00 | 8,460.00 | 8,277.57 | 29,098 |
| 2024-04-12 | 8,520.00 | 8,600.00 | 8,470.00 | 8,590.00 | 8,404.77 | 19,895 |
| 2024-04-11 | 8,620.00 | 8,670.00 | 8,440.00 | 8,520.00 | 8,336.28 | 27,698 |
| 2024-04-09 | 8,570.00 | 8,720.00 | 8,560.00 | 8,620.00 | 8,434.12 | 21,094 |
| 2024-04-08 | 8,730.00 | 8,770.00 | 8,570.00 | 8,570.00 | 8,385.20 | 34,214 |
| 2024-04-05 | 8,670.00 | 8,790.00 | 8,640.00 | 8,730.00 | 8,541.75 | 28,430 |
| 2024-04-04 | 8,800.00 | 8,930.00 | 8,740.00 | 8,740.00 | 8,551.53 | 37,263 |
| 2024-04-03 | 8,880.00 | 8,990.00 | 8,770.00 | 8,840.00 | 8,649.38 | 38,580 |
| 2024-04-02 | 9,210.00 | 9,250.00 | 8,870.00 | 8,880.00 | 8,688.52 | 124,067 |
| 2024-04-01 | 9,170.00 | 9,470.00 | 8,990.00 | 9,200.00 | 9,001.62 | 128,545 |
| 2024-03-29 | 9,080.00 | 9,780.00 | 9,080.00 | 9,190.00 | 8,991.83 | 131,338 |
| 2024-03-28 | 9,230.00 | 9,260.00 | 9,130.00 | 9,140.00 | 8,942.91 | 38,678 |
| 2024-03-27 | 9,430.00 | 9,480.00 | 9,160.00 | 9,230.00 | 9,030.97 | 36,950 |
| 2024-03-26 | 9,150.00 | 9,430.00 | 9,130.00 | 9,430.00 | 9,226.66 | 34,886 |
| 2024-03-25 | 9,470.00 | 9,470.00 | 9,200.00 | 9,200.00 | 9,001.62 | 45,073 |
| 2024-03-22 | 9,540.00 | 9,540.00 | 9,310.00 | 9,350.00 | 9,148.38 | 29,085 |
| 2024-03-21 | 9,270.00 | 9,530.00 | 9,250.00 | 9,520.00 | 9,314.71 | 47,286 |
| 2024-03-20 | 9,270.00 | 9,500.00 | 9,200.00 | 9,210.00 | 9,011.40 | 50,417 |
| 2024-03-19 | 9,460.00 | 9,460.00 | 9,260.00 | 9,290.00 | 9,089.67 | 48,627 |
| 2024-03-18 | 9,400.00 | 9,490.00 | 9,320.00 | 9,450.00 | 9,246.22 | 25,389 |
| 2024-03-15 | 9,380.00 | 9,600.00 | 9,270.00 | 9,390.00 | 9,187.52 | 43,955 |
| 2024-03-14 | 9,600.00 | 9,650.00 | 9,350.00 | 9,450.00 | 9,246.22 | 49,449 |
| 2024-03-13 | 9,490.00 | 9,680.00 | 9,450.00 | 9,600.00 | 9,392.99 | 30,568 |
| 2024-03-12 | 9,480.00 | 9,650.00 | 9,430.00 | 9,480.00 | 9,275.58 | 33,257 |
| 2024-03-11 | 9,270.00 | 9,480.00 | 9,200.00 | 9,480.00 | 9,275.58 | 32,158 |
| 2024-03-08 | 9,540.00 | 9,630.00 | 9,340.00 | 9,340.00 | 9,138.60 | 50,911 |
| 2024-03-07 | 9,590.00 | 9,690.00 | 9,450.00 | 9,480.00 | 9,275.58 | 68,457 |
| 2024-03-06 | 9,870.00 | 9,920.00 | 9,610.00 | 9,610.00 | 9,402.77 | 70,725 |
| 2024-03-05 | 9,900.00 | 10,270.00 | 9,790.00 | 9,820.00 | 9,608.25 | 92,562 |
| 2024-03-04 | 10,110.00 | 10,180.00 | 9,930.00 | 9,930.00 | 9,715.87 | 53,774 |
| 2024-02-29 | 10,500.00 | 10,530.00 | 10,010.00 | 10,080.00 | 9,862.64 | 87,079 |
| 2024-02-28 | 10,600.00 | 10,750.00 | 10,220.00 | 10,350.00 | 10,126.82 | 140,193 |
| 2024-02-27 | 9,970.00 | 10,600.00 | 9,760.00 | 10,540.00 | 10,312.72 | 219,954 |
| 2024-02-26 | 10,000.00 | 10,030.00 | 9,810.00 | 9,940.00 | 9,725.66 | 31,162 |
| 2024-02-23 | 10,150.00 | 10,150.00 | 9,890.00 | 9,950.00 | 9,735.44 | 45,511 |
| 2024-02-22 | 10,200.00 | 10,210.00 | 9,950.00 | 10,030.00 | 9,813.72 | 42,592 |
| 2024-02-21 | 10,200.00 | 10,480.00 | 10,050.00 | 10,120.00 | 9,901.78 | 73,762 |
| 2024-02-20 | 10,320.00 | 10,550.00 | 10,230.00 | 10,310.00 | 10,087.68 | 90,987 |
| 2024-02-19 | 10,390.00 | 10,490.00 | 10,020.00 | 10,220.00 | 9,999.62 | 93,224 |
| 2024-02-16 | 10,280.00 | 10,400.00 | 10,100.00 | 10,380.00 | 10,156.17 | 69,211 |
| 2024-02-15 | 10,200.00 | 10,570.00 | 10,090.00 | 10,290.00 | 10,068.11 | 158,347 |
| 2024-02-14 | 9,900.00 | 10,230.00 | 9,790.00 | 10,080.00 | 9,862.64 | 56,058 |
| 2024-02-13 | 9,810.00 | 10,080.00 | 9,800.00 | 9,990.00 | 9,774.58 | 56,974 |
| 2024-02-08 | 9,680.00 | 9,920.00 | 9,650.00 | 9,680.00 | 9,471.26 | 32,011 |
| 2024-02-07 | 9,700.00 | 9,870.00 | 9,650.00 | 9,680.00 | 9,471.26 | 34,834 |
| 2024-02-06 | 9,900.00 | 9,920.00 | 9,630.00 | 9,730.00 | 9,520.19 | 60,773 |
| 2024-02-05 | 10,200.00 | 10,200.00 | 9,920.00 | 9,920.00 | 9,706.09 | 66,923 |
| 2024-02-02 | 9,950.00 | 10,220.00 | 9,940.00 | 10,050.00 | 9,833.29 | 85,913 |
| 2024-02-01 | 10,070.00 | 10,190.00 | 9,810.00 | 9,880.00 | 9,666.95 | 76,826 |
| 2024-01-31 | 10,030.00 | 10,300.00 | 9,900.00 | 10,070.00 | 9,852.85 | 64,653 |
| 2024-01-30 | 10,050.00 | 10,530.00 | 10,040.00 | 10,180.00 | 9,960.48 | 95,184 |
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.