Finger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,950.00 | 9,120.00 | 7,950.00 | 8,510.00 | 8,246.37 | 344,360 |
| 2023-10-31 | 8,130.00 | 8,230.00 | 7,950.00 | 8,000.00 | 7,752.17 | 14,788 |
| 2023-10-30 | 8,020.00 | 8,320.00 | 7,990.00 | 8,200.00 | 7,945.97 | 9,083 |
| 2023-10-27 | 8,100.00 | 8,270.00 | 7,970.00 | 8,070.00 | 7,820.00 | 24,160 |
| 2023-10-26 | 8,290.00 | 8,350.00 | 8,120.00 | 8,140.00 | 7,887.83 | 14,128 |
| 2023-10-25 | 8,450.00 | 8,650.00 | 8,320.00 | 8,500.00 | 8,236.68 | 13,082 |
| 2023-10-24 | 8,120.00 | 8,470.00 | 7,930.00 | 8,450.00 | 8,188.23 | 20,816 |
| 2023-10-23 | 7,960.00 | 8,310.00 | 7,960.00 | 8,100.00 | 7,849.07 | 10,402 |
| 2023-10-20 | 8,270.00 | 8,380.00 | 8,030.00 | 8,100.00 | 7,849.07 | 32,958 |
| 2023-10-19 | 8,620.00 | 8,620.00 | 8,310.00 | 8,400.00 | 8,139.78 | 16,224 |
| 2023-10-18 | 8,750.00 | 8,800.00 | 8,620.00 | 8,650.00 | 8,382.03 | 7,189 |
| 2023-10-17 | 8,670.00 | 8,850.00 | 8,670.00 | 8,710.00 | 8,440.17 | 5,073 |
| 2023-10-16 | 8,990.00 | 9,000.00 | 8,550.00 | 8,640.00 | 8,372.34 | 19,112 |
| 2023-10-13 | 9,030.00 | 9,030.00 | 8,810.00 | 8,900.00 | 8,624.29 | 12,546 |
| 2023-10-12 | 8,950.00 | 9,090.00 | 8,950.00 | 9,030.00 | 8,750.26 | 13,114 |
| 2023-10-11 | 8,820.00 | 8,970.00 | 8,800.00 | 8,910.00 | 8,633.98 | 13,678 |
| 2023-10-10 | 8,970.00 | 9,110.00 | 8,560.00 | 8,790.00 | 8,517.69 | 27,948 |
| 2023-10-06 | 8,530.00 | 9,010.00 | 8,530.00 | 8,970.00 | 8,692.12 | 13,095 |
| 2023-10-05 | 8,740.00 | 8,950.00 | 8,580.00 | 8,700.00 | 8,430.48 | 26,246 |
| 2023-10-04 | 9,240.00 | 9,280.00 | 8,700.00 | 8,810.00 | 8,537.07 | 32,189 |
| 2023-09-27 | 8,950.00 | 9,300.00 | 8,800.00 | 9,240.00 | 8,953.75 | 19,556 |
| 2023-09-26 | 9,020.00 | 9,140.00 | 8,900.00 | 8,950.00 | 8,672.74 | 25,006 |
| 2023-09-25 | 9,020.00 | 9,210.00 | 9,020.00 | 9,040.00 | 8,759.95 | 15,663 |
| 2023-09-22 | 9,260.00 | 9,300.00 | 9,070.00 | 9,120.00 | 8,837.47 | 25,625 |
| 2023-09-21 | 9,550.00 | 9,810.00 | 9,220.00 | 9,260.00 | 8,973.13 | 63,390 |
| 2023-09-20 | 9,730.00 | 9,790.00 | 9,480.00 | 9,550.00 | 9,254.15 | 24,687 |
| 2023-09-19 | 9,920.00 | 9,920.00 | 9,560.00 | 9,790.00 | 9,486.71 | 96,747 |
| 2023-09-18 | 10,100.00 | 10,100.00 | 9,840.00 | 9,950.00 | 9,641.76 | 23,477 |
| 2023-09-15 | 9,950.00 | 10,150.00 | 9,940.00 | 10,100.00 | 9,787.11 | 25,719 |
| 2023-09-14 | 9,710.00 | 10,120.00 | 9,710.00 | 9,910.00 | 9,603.00 | 41,495 |
| 2023-09-13 | 9,900.00 | 10,040.00 | 9,510.00 | 9,850.00 | 9,544.86 | 76,114 |
| 2023-09-12 | 10,440.00 | 10,600.00 | 9,870.00 | 9,970.00 | 9,661.14 | 72,437 |
| 2023-09-11 | 10,850.00 | 10,850.00 | 10,330.00 | 10,350.00 | 10,029.37 | 53,124 |
| 2023-09-08 | 10,550.00 | 10,900.00 | 10,400.00 | 10,720.00 | 10,387.90 | 70,937 |
| 2023-09-07 | 10,700.00 | 11,260.00 | 10,410.00 | 10,480.00 | 10,155.34 | 394,324 |
| 2023-09-06 | 10,140.00 | 10,570.00 | 10,130.00 | 10,510.00 | 10,184.41 | 33,452 |
| 2023-09-05 | 10,250.00 | 10,350.00 | 10,150.00 | 10,190.00 | 9,874.32 | 15,235 |
| 2023-09-04 | 10,140.00 | 10,440.00 | 10,140.00 | 10,300.00 | 9,980.91 | 18,369 |
| 2023-09-01 | 10,280.00 | 10,400.00 | 10,220.00 | 10,260.00 | 9,942.15 | 27,238 |
| 2023-08-31 | 10,380.00 | 10,480.00 | 10,270.00 | 10,280.00 | 9,961.53 | 15,832 |
| 2023-08-30 | 10,390.00 | 10,740.00 | 10,320.00 | 10,400.00 | 10,077.82 | 43,361 |
| 2023-08-29 | 10,440.00 | 10,440.00 | 10,210.00 | 10,320.00 | 10,000.30 | 11,472 |
| 2023-08-28 | 10,320.00 | 10,450.00 | 10,240.00 | 10,370.00 | 10,048.75 | 17,007 |
| 2023-08-25 | 10,060.00 | 10,340.00 | 10,060.00 | 10,320.00 | 10,000.30 | 20,521 |
| 2023-08-24 | 10,190.00 | 10,370.00 | 10,150.00 | 10,300.00 | 9,980.91 | 15,639 |
| 2023-08-23 | 10,030.00 | 10,350.00 | 10,020.00 | 10,190.00 | 9,874.32 | 18,289 |
| 2023-08-22 | 10,000.00 | 10,190.00 | 9,930.00 | 10,170.00 | 9,854.94 | 21,069 |
| 2023-08-21 | 9,870.00 | 10,100.00 | 9,870.00 | 10,000.00 | 9,690.21 | 16,305 |
| 2023-08-18 | 9,690.00 | 10,140.00 | 9,690.00 | 10,000.00 | 9,690.21 | 24,086 |
| 2023-08-17 | 9,830.00 | 10,070.00 | 9,760.00 | 9,880.00 | 9,573.93 | 60,206 |
| 2023-08-16 | 10,180.00 | 10,280.00 | 9,900.00 | 10,070.00 | 9,758.04 | 64,064 |
| 2023-08-14 | 10,420.00 | 10,490.00 | 10,260.00 | 10,330.00 | 10,009.99 | 15,895 |
| 2023-08-11 | 10,300.00 | 10,510.00 | 10,300.00 | 10,420.00 | 10,097.20 | 19,433 |
| 2023-08-10 | 10,300.00 | 10,420.00 | 10,100.00 | 10,360.00 | 10,039.06 | 22,544 |
| 2023-08-09 | 10,040.00 | 10,350.00 | 9,850.00 | 10,340.00 | 10,019.68 | 40,690 |
| 2023-08-08 | 10,000.00 | 10,140.00 | 9,870.00 | 9,910.00 | 9,603.00 | 26,522 |
| 2023-08-07 | 9,980.00 | 10,160.00 | 9,840.00 | 10,100.00 | 9,787.11 | 23,074 |
| 2023-08-04 | 9,680.00 | 10,100.00 | 9,660.00 | 9,980.00 | 9,670.83 | 30,628 |
| 2023-08-03 | 9,880.00 | 9,990.00 | 9,650.00 | 9,830.00 | 9,525.48 | 32,750 |
| 2023-08-02 | 9,850.00 | 10,150.00 | 9,850.00 | 9,970.00 | 9,661.14 | 20,428 |
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.