Finger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 9,970.00 | 10,150.00 | 9,790.00 | 10,100.00 | 9,695.21 | 14,966 |
| 2022-11-09 | 10,050.00 | 10,300.00 | 10,000.00 | 10,050.00 | 9,647.22 | 43,805 |
| 2022-11-08 | 9,660.00 | 10,100.00 | 9,650.00 | 10,100.00 | 9,695.21 | 78,286 |
| 2022-11-07 | 9,640.00 | 9,740.00 | 9,590.00 | 9,630.00 | 9,244.05 | 21,023 |
| 2022-11-04 | 9,480.00 | 9,800.00 | 9,460.00 | 9,600.00 | 9,215.25 | 47,071 |
| 2022-11-03 | 9,150.00 | 9,500.00 | 9,090.00 | 9,450.00 | 9,071.26 | 35,598 |
| 2022-11-02 | 9,450.00 | 9,550.00 | 9,350.00 | 9,420.00 | 9,042.47 | 55,832 |
| 2022-11-01 | 9,600.00 | 9,970.00 | 9,480.00 | 9,600.00 | 9,215.25 | 73,318 |
| 2022-10-31 | 9,550.00 | 9,850.00 | 9,530.00 | 9,620.00 | 9,234.45 | 54,371 |
| 2022-10-28 | 9,700.00 | 9,910.00 | 9,500.00 | 9,510.00 | 9,128.86 | 98,230 |
| 2022-10-27 | 9,270.00 | 11,400.00 | 9,120.00 | 9,790.00 | 9,397.64 | 788,375 |
| 2022-10-26 | 9,260.00 | 9,430.00 | 9,010.00 | 9,130.00 | 8,764.09 | 41,206 |
| 2022-10-25 | 9,430.00 | 9,550.00 | 9,160.00 | 9,260.00 | 8,888.88 | 37,945 |
| 2022-10-24 | 9,550.00 | 9,670.00 | 9,370.00 | 9,430.00 | 9,052.07 | 24,200 |
| 2022-10-21 | 9,370.00 | 9,550.00 | 9,330.00 | 9,430.00 | 9,052.07 | 20,532 |
| 2022-10-20 | 9,460.00 | 9,570.00 | 9,290.00 | 9,460.00 | 9,080.86 | 16,188 |
| 2022-10-19 | 9,890.00 | 9,890.00 | 9,450.00 | 9,450.00 | 9,071.26 | 31,522 |
| 2022-10-18 | 9,180.00 | 10,550.00 | 9,180.00 | 9,720.00 | 9,330.44 | 161,095 |
| 2022-10-17 | 8,760.00 | 9,220.00 | 8,750.00 | 9,140.00 | 8,773.69 | 18,810 |
| 2022-10-14 | 8,630.00 | 9,120.00 | 8,630.00 | 9,010.00 | 8,648.90 | 41,043 |
| 2022-10-13 | 8,920.00 | 9,080.00 | 8,480.00 | 8,520.00 | 8,178.54 | 67,123 |
| 2022-10-12 | 8,780.00 | 9,900.00 | 8,710.00 | 8,920.00 | 8,562.50 | 179,074 |
| 2022-10-11 | 9,400.00 | 9,500.00 | 8,810.00 | 8,910.00 | 8,552.91 | 58,837 |
| 2022-10-07 | 9,590.00 | 9,840.00 | 9,580.00 | 9,690.00 | 9,301.64 | 14,104 |
| 2022-10-06 | 9,490.00 | 9,750.00 | 9,490.00 | 9,720.00 | 9,330.44 | 13,307 |
| 2022-10-05 | 9,700.00 | 9,840.00 | 9,490.00 | 9,490.00 | 9,109.66 | 31,157 |
| 2022-10-04 | 9,450.00 | 9,670.00 | 9,450.00 | 9,640.00 | 9,253.65 | 22,780 |
| 2022-09-30 | 9,180.00 | 9,470.00 | 9,120.00 | 9,380.00 | 9,004.07 | 52,214 |
| 2022-09-29 | 9,650.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,119.26 | 22,537 |
| 2022-09-28 | 9,750.00 | 10,050.00 | 9,360.00 | 9,570.00 | 9,186.45 | 52,862 |
| 2022-09-27 | 9,850.00 | 10,200.00 | 9,360.00 | 9,820.00 | 9,426.43 | 60,024 |
| 2022-09-26 | 10,300.00 | 10,500.00 | 9,770.00 | 9,990.00 | 9,589.62 | 89,294 |
| 2022-09-23 | 11,300.00 | 11,300.00 | 10,550.00 | 10,650.00 | 10,223.17 | 53,577 |
| 2022-09-22 | 11,200.00 | 11,450.00 | 10,800.00 | 11,100.00 | 10,655.13 | 57,866 |
| 2022-09-21 | 11,350.00 | 11,600.00 | 11,300.00 | 11,450.00 | 10,991.11 | 29,244 |
| 2022-09-20 | 11,600.00 | 11,800.00 | 11,500.00 | 11,550.00 | 11,087.10 | 21,029 |
| 2022-09-19 | 11,950.00 | 12,100.00 | 11,300.00 | 11,400.00 | 10,943.11 | 52,931 |
| 2022-09-16 | 12,150.00 | 12,350.00 | 11,900.00 | 11,900.00 | 11,423.07 | 39,933 |
| 2022-09-15 | 12,300.00 | 12,450.00 | 11,900.00 | 12,250.00 | 11,759.05 | 52,634 |
| 2022-09-14 | 11,500.00 | 12,100.00 | 11,450.00 | 12,100.00 | 11,615.06 | 43,486 |
| 2022-09-13 | 11,700.00 | 12,100.00 | 11,600.00 | 12,100.00 | 11,615.06 | 42,836 |
| 2022-09-08 | 11,600.00 | 11,800.00 | 11,500.00 | 11,550.00 | 11,087.10 | 22,025 |
| 2022-09-07 | 11,550.00 | 11,750.00 | 11,150.00 | 11,500.00 | 11,039.10 | 35,531 |
| 2022-09-06 | 11,250.00 | 11,650.00 | 11,250.00 | 11,650.00 | 11,183.09 | 30,253 |
| 2022-09-05 | 11,300.00 | 11,500.00 | 11,100.00 | 11,250.00 | 10,799.12 | 30,294 |
| 2022-09-02 | 11,500.00 | 12,050.00 | 11,350.00 | 11,550.00 | 11,087.10 | 35,275 |
| 2022-09-01 | 11,850.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,039.10 | 22,874 |
| 2022-08-31 | 11,600.00 | 12,000.00 | 11,500.00 | 11,850.00 | 11,375.08 | 35,833 |
| 2022-08-30 | 11,250.00 | 11,800.00 | 11,250.00 | 11,750.00 | 11,279.08 | 38,317 |
| 2022-08-29 | 11,250.00 | 11,300.00 | 10,900.00 | 11,250.00 | 10,799.12 | 41,422 |
| 2022-08-26 | 11,900.00 | 11,950.00 | 11,650.00 | 11,700.00 | 11,231.09 | 27,854 |
| 2022-08-25 | 11,350.00 | 11,950.00 | 11,300.00 | 11,900.00 | 11,423.07 | 51,085 |
| 2022-08-24 | 11,250.00 | 11,450.00 | 11,250.00 | 11,350.00 | 10,895.12 | 14,318 |
| 2022-08-23 | 11,650.00 | 11,650.00 | 11,200.00 | 11,250.00 | 10,799.12 | 35,881 |
| 2022-08-22 | 12,250.00 | 12,300.00 | 11,700.00 | 11,700.00 | 11,231.09 | 39,272 |
| 2022-08-19 | 12,350.00 | 12,400.00 | 12,100.00 | 12,300.00 | 11,807.04 | 33,988 |
| 2022-08-18 | 12,600.00 | 12,700.00 | 12,150.00 | 12,400.00 | 11,903.03 | 42,216 |
| 2022-08-17 | 13,000.00 | 13,000.00 | 12,500.00 | 12,550.00 | 12,047.02 | 53,667 |
| 2022-08-16 | 12,550.00 | 13,600.00 | 12,550.00 | 13,000.00 | 12,478.99 | 175,581 |
| 2022-08-12 | 12,650.00 | 12,750.00 | 12,350.00 | 12,500.00 | 11,999.03 | 49,174 |
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.