Finger Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	14,900.00	15,300.00	14,350.00	14,430.00	13,982.97	743,119
2023-02-06	14,090.00	14,880.00	13,860.00	14,230.00	13,789.17	711,049
2023-02-03	14,460.00	14,850.00	13,710.00	13,800.00	13,372.49	389,430
2023-02-02	14,260.00	15,190.00	13,680.00	14,320.00	13,876.38	1,086,306
2023-02-01	12,700.00	14,250.00	12,530.00	14,250.00	13,808.55	735,355
2023-01-31	12,260.00	12,890.00	12,260.00	12,730.00	12,335.64	131,528
2023-01-30	12,720.00	12,720.00	12,260.00	12,350.00	11,967.41	108,394
2023-01-27	12,250.00	12,720.00	12,150.00	12,700.00	12,306.56	110,465
2023-01-26	12,650.00	12,740.00	12,130.00	12,330.00	11,948.03	153,243
2023-01-25	12,850.00	13,300.00	12,470.00	12,730.00	12,335.64	913,014
2023-01-20	12,350.00	12,950.00	12,100.00	12,650.00	12,258.11	561,168
2023-01-19	11,600.00	12,300.00	11,400.00	12,050.00	11,676.70	195,643
2023-01-18	12,000.00	12,200.00	11,650.00	11,650.00	11,289.09	89,516
2023-01-17	11,750.00	12,150.00	11,500.00	11,800.00	11,434.45	126,769
2023-01-16	11,500.00	12,000.00	11,450.00	11,750.00	11,386.00	93,860
2023-01-13	11,250.00	11,800.00	11,250.00	11,450.00	11,095.29	77,994
2023-01-12	11,700.00	11,700.00	11,200.00	11,200.00	10,853.03	39,472
2023-01-11	11,450.00	11,750.00	11,300.00	11,600.00	11,240.64	42,806
2023-01-10	11,300.00	11,500.00	11,200.00	11,300.00	10,949.94	31,266
2023-01-09	11,300.00	11,500.00	11,100.00	11,350.00	10,998.39	58,180
2023-01-06	10,650.00	11,200.00	10,650.00	11,150.00	10,804.58	44,857
2023-01-05	10,950.00	11,300.00	10,700.00	10,800.00	10,465.43	58,154
2023-01-04	10,400.00	11,200.00	10,400.00	10,950.00	10,610.78	57,858
2023-01-03	10,100.00	10,750.00	10,000.00	10,600.00	10,271.62	81,729
2023-01-02	10,800.00	10,950.00	10,200.00	10,250.00	9,932.46	69,262
2022-12-29	10,800.00	11,150.00	10,600.00	10,650.00	10,320.07	55,241
2022-12-28	10,600.00	11,150.00	10,500.00	10,750.00	10,416.97	53,560
2022-12-27	10,450.00	10,950.00	10,450.00	10,650.00	10,223.17	66,324
2022-12-26	10,800.00	10,900.00	10,450.00	10,600.00	10,175.17	72,270
2022-12-23	11,200.00	12,150.00	10,700.00	10,800.00	10,367.16	336,783
2022-12-22	11,350.00	11,550.00	11,150.00	11,200.00	10,751.13	69,284
2022-12-21	11,200.00	11,450.00	10,900.00	11,100.00	10,655.13	84,456
2022-12-20	11,550.00	11,750.00	11,100.00	11,150.00	10,703.13	158,323
2022-12-19	12,150.00	12,150.00	11,700.00	11,750.00	11,279.08	75,620
2022-12-16	12,100.00	12,400.00	12,050.00	12,150.00	11,663.05	80,607
2022-12-15	12,150.00	12,700.00	12,100.00	12,450.00	11,951.03	183,851
2022-12-14	12,400.00	13,000.00	12,100.00	12,300.00	11,807.04	436,566
2022-12-13	12,450.00	12,450.00	11,750.00	11,850.00	11,375.08	226,596
2022-12-12	12,600.00	13,150.00	12,500.00	12,650.00	12,143.01	341,448
2022-12-09	12,700.00	13,200.00	12,450.00	12,900.00	12,382.99	587,739
2022-12-08	12,450.00	14,200.00	12,100.00	12,850.00	12,335.00	3,193,554
2022-12-07	12,400.00	13,600.00	11,650.00	11,950.00	11,471.07	1,139,070
2022-12-06	11,700.00	11,700.00	11,350.00	11,650.00	11,183.09	86,638
2022-12-05	12,500.00	12,550.00	11,850.00	11,950.00	11,471.07	145,983
2022-12-02	12,150.00	12,850.00	12,000.00	12,500.00	11,999.03	488,844
2022-12-01	11,900.00	12,500.00	11,850.00	12,150.00	11,663.05	256,387
2022-11-30	11,950.00	12,050.00	11,600.00	11,750.00	11,279.08	118,151
2022-11-29	11,800.00	12,650.00	11,800.00	12,050.00	11,567.06	451,931
2022-11-28	11,500.00	13,000.00	11,500.00	11,800.00	11,327.08	1,615,429
2022-11-25	11,650.00	11,700.00	11,300.00	11,450.00	10,991.11	159,764
2022-11-24	11,350.00	12,750.00	11,250.00	11,750.00	11,279.08	1,883,480
2022-11-23	11,450.00	11,900.00	11,350.00	11,400.00	10,943.11	626,295
2022-11-22	9,590.00	12,100.00	9,590.00	11,500.00	11,039.10	2,713,385
2022-11-21	9,970.00	10,050.00	9,740.00	9,740.00	9,349.64	31,030
2022-11-18	10,250.00	10,400.00	9,960.00	9,960.00	9,560.82	27,618
2022-11-17	10,400.00	10,550.00	10,150.00	10,250.00	9,839.20	16,917
2022-11-16	10,400.00	10,500.00	10,250.00	10,400.00	9,983.19	27,139
2022-11-15	10,100.00	10,400.00	10,100.00	10,400.00	9,983.19	32,442
2022-11-14	10,300.00	10,400.00	10,150.00	10,150.00	9,743.21	37,994
2022-11-11	10,500.00	10,550.00	10,150.00	10,200.00	9,791.21	54,907

← NewerPage 16 of 21 · 1,227 trading daysOlder →

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.