Finger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 12,450.00 | 12,800.00 | 12,350.00 | 12,650.00 | 12,143.01 | 57,797 |
| 2022-08-10 | 12,550.00 | 12,550.00 | 12,100.00 | 12,450.00 | 11,951.03 | 35,640 |
| 2022-08-09 | 12,650.00 | 12,900.00 | 12,450.00 | 12,600.00 | 12,095.02 | 24,022 |
| 2022-08-08 | 12,800.00 | 12,800.00 | 12,400.00 | 12,650.00 | 12,143.01 | 35,309 |
| 2022-08-05 | 12,800.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,287.00 | 30,696 |
| 2022-08-04 | 12,650.00 | 13,150.00 | 12,500.00 | 12,800.00 | 12,287.00 | 86,793 |
| 2022-08-03 | 11,850.00 | 12,500.00 | 11,800.00 | 12,500.00 | 11,999.03 | 45,330 |
| 2022-08-02 | 12,200.00 | 12,250.00 | 11,750.00 | 11,950.00 | 11,471.07 | 29,358 |
| 2022-08-01 | 12,300.00 | 12,400.00 | 12,150.00 | 12,250.00 | 11,759.05 | 25,464 |
| 2022-07-29 | 12,250.00 | 12,350.00 | 12,050.00 | 12,200.00 | 11,711.05 | 25,301 |
| 2022-07-28 | 12,400.00 | 12,400.00 | 12,100.00 | 12,150.00 | 11,663.05 | 13,787 |
| 2022-07-27 | 12,000.00 | 12,250.00 | 12,000.00 | 12,150.00 | 11,663.05 | 7,748 |
| 2022-07-26 | 12,300.00 | 12,450.00 | 11,550.00 | 12,150.00 | 11,663.05 | 41,365 |
| 2022-07-25 | 12,200.00 | 12,300.00 | 11,950.00 | 12,250.00 | 11,759.05 | 28,160 |
| 2022-07-22 | 12,500.00 | 12,750.00 | 12,200.00 | 12,200.00 | 11,711.05 | 44,397 |
| 2022-07-21 | 12,200.00 | 13,100.00 | 12,150.00 | 12,600.00 | 12,095.02 | 108,440 |
| 2022-07-20 | 12,250.00 | 12,550.00 | 12,050.00 | 12,200.00 | 11,711.05 | 32,916 |
| 2022-07-19 | 12,000.00 | 12,250.00 | 11,950.00 | 12,100.00 | 11,615.06 | 15,239 |
| 2022-07-18 | 12,000.00 | 12,200.00 | 11,850.00 | 12,200.00 | 11,711.05 | 19,318 |
| 2022-07-15 | 12,000.00 | 12,100.00 | 11,550.00 | 11,800.00 | 11,327.08 | 28,126 |
| 2022-07-14 | 11,600.00 | 12,200.00 | 11,600.00 | 12,000.00 | 11,519.06 | 38,147 |
| 2022-07-13 | 11,350.00 | 11,900.00 | 11,350.00 | 11,750.00 | 11,279.08 | 31,088 |
| 2022-07-12 | 11,600.00 | 11,850.00 | 11,350.00 | 11,500.00 | 11,039.10 | 27,093 |
| 2022-07-11 | 11,850.00 | 12,100.00 | 11,500.00 | 11,850.00 | 11,375.08 | 33,049 |
| 2022-07-08 | 11,700.00 | 12,050.00 | 11,600.00 | 11,850.00 | 11,375.08 | 33,507 |
| 2022-07-07 | 11,500.00 | 11,850.00 | 11,450.00 | 11,700.00 | 11,231.09 | 39,729 |
| 2022-07-06 | 11,200.00 | 11,700.00 | 11,150.00 | 11,400.00 | 10,943.11 | 47,260 |
| 2022-07-05 | 10,800.00 | 11,700.00 | 10,800.00 | 11,350.00 | 10,895.12 | 40,081 |
| 2022-07-04 | 10,900.00 | 11,050.00 | 10,500.00 | 10,750.00 | 10,319.16 | 36,179 |
| 2022-07-01 | 11,000.00 | 11,350.00 | 10,650.00 | 10,950.00 | 10,511.15 | 34,097 |
| 2022-06-30 | 11,500.00 | 11,500.00 | 11,050.00 | 11,100.00 | 10,655.13 | 39,235 |
| 2022-06-29 | 11,350.00 | 11,750.00 | 11,350.00 | 11,550.00 | 11,087.10 | 34,308 |
| 2022-06-28 | 11,550.00 | 12,100.00 | 11,400.00 | 11,700.00 | 11,231.09 | 33,302 |
| 2022-06-27 | 11,350.00 | 11,800.00 | 11,200.00 | 11,700.00 | 11,231.09 | 60,077 |
| 2022-06-24 | 10,350.00 | 11,550.00 | 10,350.00 | 11,200.00 | 10,751.13 | 123,347 |
| 2022-06-23 | 11,200.00 | 11,450.00 | 10,400.00 | 10,400.00 | 9,983.19 | 165,691 |
| 2022-06-22 | 12,300.00 | 12,500.00 | 11,250.00 | 11,400.00 | 10,943.11 | 61,426 |
| 2022-06-21 | 11,650.00 | 13,600.00 | 11,500.00 | 12,250.00 | 11,759.05 | 146,094 |
| 2022-06-20 | 12,600.00 | 12,600.00 | 11,500.00 | 11,650.00 | 11,183.09 | 71,444 |
| 2022-06-17 | 11,850.00 | 12,600.00 | 11,750.00 | 12,500.00 | 11,999.03 | 49,386 |
| 2022-06-16 | 12,400.00 | 13,000.00 | 12,350.00 | 12,350.00 | 11,855.04 | 54,696 |
| 2022-06-15 | 12,600.00 | 12,950.00 | 11,950.00 | 12,200.00 | 11,711.05 | 96,926 |
| 2022-06-14 | 12,700.00 | 13,200.00 | 12,500.00 | 12,800.00 | 12,287.00 | 100,844 |
| 2022-06-13 | 14,150.00 | 14,150.00 | 13,200.00 | 13,200.00 | 12,670.97 | 74,470 |
| 2022-06-10 | 14,250.00 | 14,500.00 | 14,200.00 | 14,350.00 | 13,774.88 | 31,339 |
| 2022-06-09 | 14,750.00 | 14,750.00 | 14,500.00 | 14,600.00 | 14,014.86 | 20,718 |
| 2022-06-08 | 14,900.00 | 15,000.00 | 14,750.00 | 14,750.00 | 14,158.85 | 18,267 |
| 2022-06-07 | 15,200.00 | 15,300.00 | 14,800.00 | 14,850.00 | 14,254.84 | 31,284 |
| 2022-06-03 | 15,300.00 | 15,650.00 | 15,200.00 | 15,350.00 | 14,734.80 | 36,903 |
| 2022-06-02 | 15,250.00 | 15,250.00 | 15,050.00 | 15,100.00 | 14,494.82 | 20,642 |
| 2022-05-31 | 15,200.00 | 15,400.00 | 15,050.00 | 15,400.00 | 14,782.80 | 31,733 |
| 2022-05-30 | 15,100.00 | 15,300.00 | 15,100.00 | 15,250.00 | 14,638.81 | 28,136 |
| 2022-05-27 | 15,350.00 | 15,400.00 | 14,800.00 | 15,000.00 | 14,398.83 | 33,882 |
| 2022-05-26 | 14,800.00 | 15,500.00 | 14,800.00 | 15,000.00 | 14,398.83 | 63,052 |
| 2022-05-25 | 14,700.00 | 14,900.00 | 14,550.00 | 14,800.00 | 14,206.85 | 27,345 |
| 2022-05-24 | 14,950.00 | 15,250.00 | 14,650.00 | 14,750.00 | 14,158.85 | 60,344 |
| 2022-05-23 | 15,200.00 | 15,200.00 | 14,850.00 | 15,100.00 | 14,494.82 | 40,804 |
| 2022-05-20 | 14,400.00 | 15,850.00 | 14,350.00 | 15,200.00 | 14,590.82 | 191,907 |
| 2022-05-19 | 14,500.00 | 14,550.00 | 14,300.00 | 14,400.00 | 13,822.88 | 42,657 |
| 2022-05-18 | 14,500.00 | 15,400.00 | 14,500.00 | 14,950.00 | 14,350.83 | 59,259 |
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.