Finger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 12,200.00 | 12,410.00 | 12,110.00 | 12,150.00 | 11,773.60 | 11,545 |
| 2023-05-03 | 12,190.00 | 12,430.00 | 12,190.00 | 12,360.00 | 11,977.10 | 13,681 |
| 2023-05-02 | 12,200.00 | 12,430.00 | 11,970.00 | 12,370.00 | 11,986.79 | 20,659 |
| 2023-04-28 | 12,010.00 | 12,370.00 | 11,940.00 | 12,030.00 | 11,657.32 | 29,240 |
| 2023-04-27 | 11,670.00 | 12,170.00 | 11,420.00 | 12,040.00 | 11,667.01 | 40,264 |
| 2023-04-26 | 12,240.00 | 12,700.00 | 11,610.00 | 11,790.00 | 11,424.76 | 104,736 |
| 2023-04-25 | 12,820.00 | 13,000.00 | 12,010.00 | 12,530.00 | 12,141.83 | 38,761 |
| 2023-04-24 | 12,800.00 | 13,000.00 | 12,770.00 | 12,860.00 | 12,461.61 | 28,485 |
| 2023-04-21 | 13,300.00 | 13,300.00 | 12,950.00 | 13,000.00 | 12,597.27 | 27,181 |
| 2023-04-20 | 13,350.00 | 13,350.00 | 13,000.00 | 13,210.00 | 12,800.77 | 57,518 |
| 2023-04-19 | 13,410.00 | 13,610.00 | 13,340.00 | 13,350.00 | 12,936.43 | 40,422 |
| 2023-04-18 | 13,700.00 | 13,750.00 | 13,390.00 | 13,400.00 | 12,984.88 | 55,228 |
| 2023-04-17 | 14,100.00 | 14,100.00 | 13,750.00 | 13,760.00 | 13,333.73 | 50,983 |
| 2023-04-14 | 13,900.00 | 14,130.00 | 13,800.00 | 13,880.00 | 13,450.01 | 50,229 |
| 2023-04-13 | 13,620.00 | 14,480.00 | 13,400.00 | 13,900.00 | 13,469.39 | 172,019 |
| 2023-04-12 | 13,110.00 | 13,840.00 | 13,110.00 | 13,700.00 | 13,275.59 | 75,007 |
| 2023-04-11 | 13,410.00 | 13,750.00 | 12,980.00 | 13,190.00 | 12,781.39 | 86,650 |
| 2023-04-10 | 14,100.00 | 14,110.00 | 13,270.00 | 13,410.00 | 12,994.57 | 125,439 |
| 2023-04-07 | 14,500.00 | 14,530.00 | 14,050.00 | 14,180.00 | 13,740.72 | 77,709 |
| 2023-04-06 | 14,770.00 | 15,200.00 | 14,450.00 | 14,450.00 | 14,002.35 | 179,622 |
| 2023-04-05 | 14,470.00 | 14,900.00 | 14,370.00 | 14,760.00 | 14,302.75 | 136,399 |
| 2023-04-04 | 14,400.00 | 14,640.00 | 14,150.00 | 14,470.00 | 14,021.73 | 85,435 |
| 2023-04-03 | 13,770.00 | 14,590.00 | 13,760.00 | 14,400.00 | 13,953.90 | 179,706 |
| 2023-03-31 | 14,120.00 | 14,120.00 | 13,690.00 | 13,770.00 | 13,343.42 | 96,929 |
| 2023-03-30 | 14,200.00 | 14,430.00 | 13,910.00 | 14,200.00 | 13,760.10 | 69,280 |
| 2023-03-29 | 14,500.00 | 14,500.00 | 13,990.00 | 14,200.00 | 13,760.10 | 56,457 |
| 2023-03-28 | 13,740.00 | 14,670.00 | 13,740.00 | 14,420.00 | 13,973.28 | 105,804 |
| 2023-03-27 | 14,190.00 | 14,190.00 | 13,690.00 | 13,920.00 | 13,488.77 | 45,945 |
| 2023-03-24 | 14,290.00 | 14,300.00 | 13,710.00 | 14,190.00 | 13,750.41 | 43,807 |
| 2023-03-23 | 14,000.00 | 14,360.00 | 14,000.00 | 14,200.00 | 13,760.10 | 58,678 |
| 2023-03-22 | 13,980.00 | 14,430.00 | 13,750.00 | 14,360.00 | 13,915.14 | 72,884 |
| 2023-03-21 | 14,100.00 | 14,260.00 | 13,930.00 | 13,930.00 | 13,498.46 | 37,857 |
| 2023-03-20 | 14,210.00 | 14,270.00 | 13,940.00 | 14,100.00 | 13,663.19 | 32,027 |
| 2023-03-17 | 14,090.00 | 14,290.00 | 13,830.00 | 14,190.00 | 13,750.41 | 69,930 |
| 2023-03-16 | 13,260.00 | 14,030.00 | 13,240.00 | 13,950.00 | 13,517.84 | 52,332 |
| 2023-03-15 | 13,700.00 | 13,870.00 | 13,400.00 | 13,510.00 | 13,091.47 | 43,605 |
| 2023-03-14 | 14,120.00 | 14,260.00 | 13,200.00 | 13,320.00 | 12,907.36 | 72,289 |
| 2023-03-13 | 14,600.00 | 14,630.00 | 13,800.00 | 14,330.00 | 13,886.07 | 106,814 |
| 2023-03-10 | 14,400.00 | 14,800.00 | 14,100.00 | 14,800.00 | 14,341.51 | 96,508 |
| 2023-03-09 | 14,720.00 | 14,820.00 | 14,310.00 | 14,500.00 | 14,050.80 | 85,897 |
| 2023-03-08 | 15,200.00 | 15,200.00 | 14,630.00 | 14,720.00 | 14,263.99 | 162,538 |
| 2023-03-07 | 15,850.00 | 15,970.00 | 15,310.00 | 15,320.00 | 14,845.40 | 171,923 |
| 2023-03-06 | 16,310.00 | 16,320.00 | 15,490.00 | 15,510.00 | 15,029.51 | 216,169 |
| 2023-03-03 | 16,350.00 | 16,350.00 | 15,880.00 | 16,120.00 | 15,620.62 | 217,593 |
| 2023-03-02 | 16,460.00 | 16,470.00 | 15,800.00 | 16,200.00 | 15,698.14 | 374,543 |
| 2023-02-28 | 15,420.00 | 16,080.00 | 15,070.00 | 16,000.00 | 15,504.33 | 513,263 |
| 2023-02-27 | 15,400.00 | 15,410.00 | 14,970.00 | 15,170.00 | 14,700.05 | 186,652 |
| 2023-02-24 | 14,550.00 | 15,790.00 | 14,510.00 | 15,590.00 | 15,107.04 | 636,429 |
| 2023-02-23 | 14,220.00 | 14,730.00 | 14,200.00 | 14,510.00 | 14,060.49 | 111,055 |
| 2023-02-22 | 14,450.00 | 14,600.00 | 14,090.00 | 14,090.00 | 13,653.50 | 120,656 |
| 2023-02-21 | 14,950.00 | 14,950.00 | 14,580.00 | 14,760.00 | 14,302.75 | 107,762 |
| 2023-02-20 | 14,300.00 | 15,290.00 | 14,010.00 | 14,940.00 | 14,477.17 | 350,677 |
| 2023-02-17 | 14,370.00 | 14,880.00 | 14,040.00 | 14,300.00 | 13,857.00 | 131,288 |
| 2023-02-16 | 14,410.00 | 14,730.00 | 14,400.00 | 14,520.00 | 14,070.18 | 146,509 |
| 2023-02-15 | 14,900.00 | 15,050.00 | 14,100.00 | 14,150.00 | 13,711.65 | 247,035 |
| 2023-02-14 | 15,080.00 | 15,400.00 | 14,960.00 | 15,000.00 | 14,535.31 | 200,267 |
| 2023-02-13 | 15,130.00 | 15,550.00 | 14,580.00 | 15,070.00 | 14,603.14 | 443,333 |
| 2023-02-10 | 15,950.00 | 16,450.00 | 15,200.00 | 15,200.00 | 14,729.12 | 895,776 |
| 2023-02-09 | 16,150.00 | 16,490.00 | 15,700.00 | 15,700.00 | 15,213.63 | 526,800 |
| 2023-02-08 | 14,600.00 | 17,300.00 | 14,530.00 | 16,120.00 | 15,620.62 | 4,874,620 |
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.