Finger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,700.00 | 10,100.00 | 9,680.00 | 10,100.00 | 9,787.11 | 34,836 |
| 2023-07-31 | 9,780.00 | 9,860.00 | 9,450.00 | 9,760.00 | 9,457.64 | 51,818 |
| 2023-07-28 | 9,300.00 | 9,990.00 | 9,300.00 | 9,770.00 | 9,467.33 | 31,190 |
| 2023-07-27 | 8,950.00 | 9,540.00 | 8,950.00 | 9,390.00 | 9,099.11 | 29,040 |
| 2023-07-26 | 9,740.00 | 9,800.00 | 9,000.00 | 9,080.00 | 8,798.71 | 85,014 |
| 2023-07-25 | 10,170.00 | 10,260.00 | 9,820.00 | 9,820.00 | 9,515.78 | 89,832 |
| 2023-07-24 | 10,740.00 | 11,000.00 | 10,200.00 | 10,270.00 | 9,951.84 | 56,439 |
| 2023-07-21 | 10,880.00 | 10,950.00 | 10,610.00 | 10,710.00 | 10,378.21 | 25,063 |
| 2023-07-20 | 10,820.00 | 10,900.00 | 10,510.00 | 10,880.00 | 10,542.95 | 18,296 |
| 2023-07-19 | 10,800.00 | 10,950.00 | 10,550.00 | 10,820.00 | 10,484.81 | 29,317 |
| 2023-07-18 | 10,780.00 | 11,000.00 | 10,640.00 | 10,810.00 | 10,475.12 | 21,630 |
| 2023-07-17 | 10,780.00 | 10,900.00 | 10,640.00 | 10,890.00 | 10,552.64 | 12,774 |
| 2023-07-14 | 11,160.00 | 11,160.00 | 10,610.00 | 10,780.00 | 10,446.04 | 17,714 |
| 2023-07-13 | 10,990.00 | 11,300.00 | 10,960.00 | 11,010.00 | 10,668.92 | 20,858 |
| 2023-07-12 | 11,000.00 | 11,020.00 | 10,730.00 | 10,900.00 | 10,562.33 | 20,021 |
| 2023-07-11 | 10,400.00 | 10,870.00 | 10,400.00 | 10,850.00 | 10,513.88 | 23,298 |
| 2023-07-10 | 10,290.00 | 10,700.00 | 10,290.00 | 10,400.00 | 10,077.82 | 14,862 |
| 2023-07-07 | 10,500.00 | 10,650.00 | 10,320.00 | 10,380.00 | 10,058.44 | 24,029 |
| 2023-07-06 | 11,030.00 | 11,090.00 | 10,560.00 | 10,560.00 | 10,232.86 | 45,865 |
| 2023-07-05 | 11,330.00 | 11,390.00 | 11,050.00 | 11,050.00 | 10,707.68 | 57,233 |
| 2023-07-04 | 11,570.00 | 11,590.00 | 11,310.00 | 11,390.00 | 11,037.15 | 25,256 |
| 2023-07-03 | 11,600.00 | 11,750.00 | 11,550.00 | 11,550.00 | 11,192.19 | 19,628 |
| 2023-06-30 | 11,600.00 | 11,690.00 | 11,540.00 | 11,650.00 | 11,289.09 | 27,953 |
| 2023-06-29 | 11,900.00 | 12,030.00 | 11,630.00 | 11,630.00 | 11,269.71 | 67,410 |
| 2023-06-28 | 11,950.00 | 12,050.00 | 11,870.00 | 11,950.00 | 11,579.80 | 28,087 |
| 2023-06-27 | 11,780.00 | 12,090.00 | 11,780.00 | 11,920.00 | 11,550.73 | 38,366 |
| 2023-06-26 | 11,680.00 | 11,930.00 | 11,550.00 | 11,780.00 | 11,415.07 | 20,520 |
| 2023-06-23 | 11,650.00 | 11,800.00 | 11,510.00 | 11,690.00 | 11,327.85 | 22,075 |
| 2023-06-22 | 11,400.00 | 11,980.00 | 11,400.00 | 11,700.00 | 11,337.54 | 34,079 |
| 2023-06-21 | 11,700.00 | 11,790.00 | 11,490.00 | 11,540.00 | 11,182.50 | 35,631 |
| 2023-06-20 | 11,970.00 | 12,040.00 | 11,760.00 | 11,770.00 | 11,405.38 | 16,850 |
| 2023-06-19 | 11,940.00 | 12,000.00 | 11,870.00 | 11,970.00 | 11,599.18 | 11,374 |
| 2023-06-16 | 11,810.00 | 12,140.00 | 11,810.00 | 11,940.00 | 11,570.11 | 22,533 |
| 2023-06-15 | 12,000.00 | 12,150.00 | 11,750.00 | 11,800.00 | 11,434.45 | 41,568 |
| 2023-06-14 | 11,990.00 | 12,080.00 | 11,800.00 | 11,960.00 | 11,589.49 | 32,013 |
| 2023-06-13 | 11,900.00 | 12,050.00 | 11,870.00 | 11,930.00 | 11,560.42 | 22,603 |
| 2023-06-12 | 11,900.00 | 11,950.00 | 11,830.00 | 11,870.00 | 11,502.28 | 11,351 |
| 2023-06-09 | 11,800.00 | 12,080.00 | 11,640.00 | 11,940.00 | 11,570.11 | 45,416 |
| 2023-06-08 | 11,700.00 | 11,840.00 | 11,560.00 | 11,670.00 | 11,308.47 | 18,092 |
| 2023-06-07 | 12,200.00 | 12,200.00 | 11,740.00 | 11,750.00 | 11,386.00 | 31,421 |
| 2023-06-05 | 11,900.00 | 11,920.00 | 11,720.00 | 11,810.00 | 11,444.14 | 14,837 |
| 2023-06-02 | 11,800.00 | 11,800.00 | 11,590.00 | 11,710.00 | 11,347.23 | 9,711 |
| 2023-06-01 | 11,600.00 | 11,800.00 | 11,590.00 | 11,710.00 | 11,347.23 | 14,052 |
| 2023-05-31 | 11,600.00 | 11,800.00 | 11,530.00 | 11,600.00 | 11,240.64 | 9,173 |
| 2023-05-30 | 11,480.00 | 11,750.00 | 11,320.00 | 11,670.00 | 11,308.47 | 20,667 |
| 2023-05-26 | 11,640.00 | 12,000.00 | 11,420.00 | 11,420.00 | 11,066.22 | 31,017 |
| 2023-05-25 | 11,800.00 | 11,970.00 | 11,640.00 | 11,700.00 | 11,337.54 | 29,324 |
| 2023-05-24 | 11,800.00 | 11,810.00 | 11,600.00 | 11,800.00 | 11,434.45 | 21,975 |
| 2023-05-23 | 11,840.00 | 12,050.00 | 11,720.00 | 11,720.00 | 11,356.92 | 22,495 |
| 2023-05-22 | 11,730.00 | 12,150.00 | 11,730.00 | 11,900.00 | 11,531.35 | 7,754 |
| 2023-05-19 | 11,810.00 | 12,100.00 | 11,810.00 | 11,860.00 | 11,492.59 | 18,325 |
| 2023-05-18 | 11,570.00 | 11,900.00 | 11,550.00 | 11,800.00 | 11,434.45 | 22,610 |
| 2023-05-17 | 11,180.00 | 11,700.00 | 11,180.00 | 11,550.00 | 11,192.19 | 28,669 |
| 2023-05-16 | 11,450.00 | 11,750.00 | 11,210.00 | 11,300.00 | 10,949.94 | 14,772 |
| 2023-05-15 | 11,740.00 | 11,790.00 | 11,310.00 | 11,430.00 | 11,075.91 | 24,742 |
| 2023-05-12 | 12,210.00 | 12,210.00 | 11,740.00 | 11,740.00 | 11,376.30 | 12,458 |
| 2023-05-11 | 11,750.00 | 12,090.00 | 11,750.00 | 12,010.00 | 11,637.94 | 19,568 |
| 2023-05-10 | 11,770.00 | 12,070.00 | 11,700.00 | 11,730.00 | 11,366.61 | 15,013 |
| 2023-05-09 | 12,000.00 | 12,100.00 | 11,760.00 | 11,770.00 | 11,405.38 | 29,889 |
| 2023-05-08 | 12,160.00 | 12,400.00 | 12,120.00 | 12,140.00 | 11,763.91 | 9,651 |
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.