Finger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 10,300.00 | 10,440.00 | 9,940.00 | 10,040.00 | 9,823.50 | 63,762 |
| 2024-01-26 | 10,160.00 | 10,600.00 | 10,070.00 | 10,290.00 | 10,068.11 | 98,164 |
| 2024-01-25 | 10,370.00 | 10,370.00 | 9,940.00 | 10,170.00 | 9,950.70 | 125,244 |
| 2024-01-24 | 10,560.00 | 10,570.00 | 10,190.00 | 10,300.00 | 10,077.90 | 103,235 |
| 2024-01-23 | 10,380.00 | 11,300.00 | 10,250.00 | 10,560.00 | 10,332.29 | 297,307 |
| 2024-01-22 | 10,670.00 | 10,710.00 | 10,330.00 | 10,430.00 | 10,205.09 | 99,588 |
| 2024-01-19 | 10,740.00 | 11,070.00 | 10,550.00 | 10,670.00 | 10,439.92 | 133,390 |
| 2024-01-18 | 10,790.00 | 10,970.00 | 10,470.00 | 10,720.00 | 10,488.84 | 112,163 |
| 2024-01-17 | 11,250.00 | 11,250.00 | 10,710.00 | 10,720.00 | 10,488.84 | 107,847 |
| 2024-01-16 | 11,460.00 | 11,680.00 | 11,050.00 | 11,140.00 | 10,899.78 | 103,386 |
| 2024-01-15 | 11,720.00 | 11,900.00 | 11,350.00 | 11,450.00 | 11,203.10 | 119,093 |
| 2024-01-12 | 12,020.00 | 12,260.00 | 11,500.00 | 11,720.00 | 11,467.28 | 108,518 |
| 2024-01-11 | 12,280.00 | 12,480.00 | 12,000.00 | 12,010.00 | 11,751.02 | 209,013 |
| 2024-01-10 | 12,730.00 | 12,730.00 | 11,470.00 | 11,990.00 | 11,731.45 | 231,036 |
| 2024-01-09 | 12,550.00 | 12,900.00 | 12,300.00 | 12,740.00 | 12,465.28 | 190,665 |
| 2024-01-08 | 12,220.00 | 12,650.00 | 12,220.00 | 12,530.00 | 12,259.81 | 100,059 |
| 2024-01-05 | 12,400.00 | 12,630.00 | 12,290.00 | 12,410.00 | 12,142.40 | 84,362 |
| 2024-01-04 | 12,780.00 | 12,780.00 | 12,110.00 | 12,330.00 | 12,064.12 | 182,510 |
| 2024-01-03 | 13,150.00 | 13,180.00 | 12,620.00 | 12,790.00 | 12,514.20 | 217,519 |
| 2024-01-02 | 13,050.00 | 13,380.00 | 12,770.00 | 13,150.00 | 12,866.44 | 260,282 |
| 2023-12-28 | 12,380.00 | 12,920.00 | 12,290.00 | 12,740.00 | 12,465.28 | 116,904 |
| 2023-12-27 | 12,680.00 | 12,950.00 | 12,210.00 | 12,350.00 | 12,083.69 | 206,535 |
| 2023-12-26 | 12,150.00 | 13,050.00 | 12,080.00 | 12,470.00 | 12,083.69 | 274,234 |
| 2023-12-22 | 12,320.00 | 12,460.00 | 11,880.00 | 12,110.00 | 11,734.84 | 264,544 |
| 2023-12-21 | 12,880.00 | 13,330.00 | 12,370.00 | 12,510.00 | 12,122.45 | 327,522 |
| 2023-12-20 | 12,800.00 | 13,270.00 | 12,520.00 | 12,770.00 | 12,374.40 | 444,703 |
| 2023-12-19 | 12,580.00 | 12,630.00 | 12,180.00 | 12,520.00 | 12,132.14 | 193,772 |
| 2023-12-18 | 12,250.00 | 12,740.00 | 12,080.00 | 12,580.00 | 12,190.28 | 323,938 |
| 2023-12-15 | 12,730.00 | 12,730.00 | 12,060.00 | 12,120.00 | 11,744.53 | 418,834 |
| 2023-12-14 | 13,400.00 | 13,730.00 | 12,110.00 | 12,730.00 | 12,335.64 | 488,165 |
| 2023-12-13 | 13,790.00 | 13,890.00 | 13,190.00 | 13,250.00 | 12,839.53 | 456,248 |
| 2023-12-12 | 14,290.00 | 14,390.00 | 13,600.00 | 13,720.00 | 13,294.97 | 722,401 |
| 2023-12-11 | 15,330.00 | 15,710.00 | 14,480.00 | 14,630.00 | 14,176.78 | 1,035,679 |
| 2023-12-08 | 14,970.00 | 14,980.00 | 14,300.00 | 14,820.00 | 14,360.89 | 786,928 |
| 2023-12-07 | 15,560.00 | 15,570.00 | 15,000.00 | 15,150.00 | 14,680.67 | 790,832 |
| 2023-12-06 | 16,130.00 | 16,850.00 | 15,300.00 | 15,730.00 | 15,242.70 | 1,458,974 |
| 2023-12-05 | 15,570.00 | 18,440.00 | 15,040.00 | 16,160.00 | 15,659.38 | 5,115,639 |
| 2023-12-04 | 13,400.00 | 16,630.00 | 13,060.00 | 15,570.00 | 15,087.65 | 5,830,900 |
| 2023-12-01 | 13,260.00 | 13,260.00 | 12,910.00 | 12,920.00 | 12,519.75 | 223,149 |
| 2023-11-30 | 13,250.00 | 13,310.00 | 12,900.00 | 13,160.00 | 12,752.31 | 285,308 |
| 2023-11-29 | 12,520.00 | 13,900.00 | 12,520.00 | 13,260.00 | 12,849.22 | 1,494,859 |
| 2023-11-28 | 12,600.00 | 13,080.00 | 12,390.00 | 12,540.00 | 12,151.52 | 353,228 |
| 2023-11-27 | 13,580.00 | 13,640.00 | 12,650.00 | 12,650.00 | 12,258.11 | 531,790 |
| 2023-11-24 | 13,550.00 | 14,230.00 | 13,260.00 | 13,700.00 | 13,275.59 | 1,366,099 |
| 2023-11-23 | 13,180.00 | 13,950.00 | 13,150.00 | 13,430.00 | 13,013.95 | 723,513 |
| 2023-11-22 | 13,500.00 | 14,400.00 | 13,430.00 | 13,590.00 | 13,168.99 | 2,595,136 |
| 2023-11-21 | 13,570.00 | 14,250.00 | 13,270.00 | 13,640.00 | 13,217.44 | 2,033,763 |
| 2023-11-20 | 12,950.00 | 14,740.00 | 12,950.00 | 13,640.00 | 13,217.44 | 7,300,114 |
| 2023-11-17 | 10,050.00 | 12,850.00 | 9,750.00 | 12,490.00 | 12,103.07 | 5,574,399 |
| 2023-11-16 | 9,340.00 | 10,140.00 | 9,140.00 | 9,890.00 | 9,583.62 | 305,091 |
| 2023-11-15 | 9,330.00 | 9,460.00 | 9,280.00 | 9,340.00 | 9,050.65 | 24,652 |
| 2023-11-14 | 8,820.00 | 9,500.00 | 8,820.00 | 9,310.00 | 9,021.58 | 43,718 |
| 2023-11-13 | 9,150.00 | 9,170.00 | 8,800.00 | 8,890.00 | 8,614.60 | 34,217 |
| 2023-11-10 | 9,170.00 | 9,400.00 | 8,900.00 | 9,010.00 | 8,730.88 | 32,547 |
| 2023-11-09 | 9,450.00 | 9,450.00 | 9,140.00 | 9,260.00 | 8,973.13 | 36,630 |
| 2023-11-08 | 9,220.00 | 9,500.00 | 9,210.00 | 9,430.00 | 9,137.87 | 63,580 |
| 2023-11-07 | 8,800.00 | 9,300.00 | 8,740.00 | 9,190.00 | 8,905.30 | 59,538 |
| 2023-11-06 | 8,810.00 | 9,000.00 | 8,740.00 | 8,860.00 | 8,585.52 | 33,078 |
| 2023-11-03 | 8,610.00 | 8,980.00 | 8,610.00 | 8,800.00 | 8,527.38 | 34,809 |
| 2023-11-02 | 8,430.00 | 8,860.00 | 8,350.00 | 8,670.00 | 8,401.41 | 52,717 |
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.