Finger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 14,500.00 | 15,400.00 | 14,500.00 | 14,950.00 | 14,350.83 | 59,259 |
| 2022-05-17 | 14,200.00 | 14,550.00 | 14,200.00 | 14,450.00 | 13,870.87 | 24,797 |
| 2022-05-16 | 14,350.00 | 14,700.00 | 14,150.00 | 14,300.00 | 13,726.89 | 36,224 |
| 2022-05-13 | 14,050.00 | 14,600.00 | 14,050.00 | 14,300.00 | 13,726.89 | 30,526 |
| 2022-05-12 | 14,550.00 | 14,650.00 | 13,950.00 | 14,100.00 | 13,534.90 | 84,819 |
| 2022-05-11 | 14,550.00 | 15,050.00 | 14,550.00 | 14,750.00 | 14,158.85 | 45,387 |
| 2022-05-10 | 14,700.00 | 14,900.00 | 14,350.00 | 14,650.00 | 14,062.86 | 91,191 |
| 2022-05-09 | 15,650.00 | 15,700.00 | 14,950.00 | 15,100.00 | 14,494.82 | 61,885 |
| 2022-05-06 | 15,700.00 | 16,300.00 | 15,500.00 | 15,700.00 | 15,070.78 | 45,289 |
| 2022-05-04 | 16,000.00 | 16,050.00 | 15,800.00 | 15,900.00 | 15,262.76 | 31,718 |
| 2022-05-03 | 16,250.00 | 16,300.00 | 15,950.00 | 16,000.00 | 15,358.75 | 33,691 |
| 2022-05-02 | 15,850.00 | 16,100.00 | 15,600.00 | 16,000.00 | 15,358.75 | 33,463 |
| 2022-04-29 | 15,850.00 | 16,350.00 | 15,850.00 | 16,100.00 | 15,454.75 | 38,226 |
| 2022-04-28 | 16,400.00 | 16,500.00 | 15,700.00 | 15,800.00 | 15,166.77 | 55,719 |
| 2022-04-27 | 15,900.00 | 16,250.00 | 15,900.00 | 16,200.00 | 15,550.74 | 67,077 |
| 2022-04-26 | 16,550.00 | 16,850.00 | 16,450.00 | 16,500.00 | 15,838.71 | 42,464 |
| 2022-04-25 | 16,850.00 | 17,050.00 | 16,450.00 | 16,550.00 | 15,886.71 | 78,749 |
| 2022-04-22 | 17,800.00 | 17,800.00 | 17,150.00 | 17,250.00 | 16,558.66 | 73,520 |
| 2022-04-21 | 17,900.00 | 18,050.00 | 17,800.00 | 17,800.00 | 17,086.61 | 38,905 |
| 2022-04-20 | 18,000.00 | 18,050.00 | 17,750.00 | 18,000.00 | 17,278.60 | 28,671 |
| 2022-04-19 | 17,900.00 | 18,150.00 | 17,800.00 | 17,900.00 | 17,182.60 | 42,270 |
| 2022-04-18 | 18,150.00 | 18,200.00 | 17,850.00 | 17,900.00 | 17,182.60 | 53,704 |
| 2022-04-15 | 18,200.00 | 18,250.00 | 18,100.00 | 18,200.00 | 17,470.58 | 28,937 |
| 2022-04-14 | 18,400.00 | 18,500.00 | 18,300.00 | 18,450.00 | 17,710.56 | 22,989 |
| 2022-04-13 | 18,200.00 | 18,400.00 | 18,150.00 | 18,250.00 | 17,518.58 | 42,494 |
| 2022-04-12 | 18,250.00 | 18,500.00 | 18,100.00 | 18,200.00 | 17,470.58 | 55,872 |
| 2022-04-11 | 18,050.00 | 18,750.00 | 18,050.00 | 18,650.00 | 17,902.55 | 70,679 |
| 2022-04-08 | 18,200.00 | 18,450.00 | 17,900.00 | 18,150.00 | 17,422.59 | 50,585 |
| 2022-04-07 | 18,850.00 | 18,850.00 | 18,150.00 | 18,200.00 | 17,470.58 | 109,825 |
| 2022-04-06 | 19,050.00 | 19,200.00 | 18,900.00 | 19,050.00 | 18,286.52 | 52,089 |
| 2022-04-05 | 19,250.00 | 19,500.00 | 19,150.00 | 19,200.00 | 18,430.50 | 66,563 |
| 2022-04-04 | 19,250.00 | 19,350.00 | 19,000.00 | 19,250.00 | 18,478.50 | 50,022 |
| 2022-04-01 | 19,300.00 | 19,600.00 | 19,250.00 | 19,250.00 | 18,478.50 | 51,412 |
| 2022-03-31 | 19,700.00 | 19,850.00 | 19,300.00 | 19,450.00 | 18,670.48 | 76,899 |
| 2022-03-30 | 20,350.00 | 20,400.00 | 19,600.00 | 19,700.00 | 18,910.46 | 111,347 |
| 2022-03-29 | 19,300.00 | 20,050.00 | 19,200.00 | 19,950.00 | 19,150.45 | 215,535 |
| 2022-03-28 | 19,500.00 | 19,500.00 | 19,050.00 | 19,300.00 | 18,526.50 | 58,126 |
| 2022-03-25 | 19,000.00 | 19,500.00 | 18,950.00 | 19,350.00 | 18,574.49 | 99,841 |
| 2022-03-24 | 18,950.00 | 18,950.00 | 18,550.00 | 18,950.00 | 18,190.52 | 61,172 |
| 2022-03-23 | 19,300.00 | 19,500.00 | 18,900.00 | 18,950.00 | 18,190.52 | 82,588 |
| 2022-03-22 | 18,850.00 | 19,200.00 | 18,750.00 | 18,950.00 | 18,190.52 | 42,995 |
| 2022-03-21 | 19,500.00 | 19,500.00 | 18,850.00 | 19,050.00 | 18,286.52 | 55,238 |
| 2022-03-18 | 19,100.00 | 19,600.00 | 18,850.00 | 19,200.00 | 18,430.50 | 131,308 |
| 2022-03-17 | 18,300.00 | 19,350.00 | 18,200.00 | 18,950.00 | 18,190.52 | 261,485 |
| 2022-03-16 | 17,650.00 | 17,950.00 | 17,300.00 | 17,950.00 | 17,230.60 | 82,978 |
| 2022-03-15 | 17,400.00 | 17,600.00 | 17,150.00 | 17,550.00 | 16,846.63 | 60,389 |
| 2022-03-14 | 18,150.00 | 18,300.00 | 17,550.00 | 17,600.00 | 16,894.63 | 78,598 |
| 2022-03-11 | 18,100.00 | 18,400.00 | 18,000.00 | 18,200.00 | 17,470.58 | 36,809 |
| 2022-03-10 | 18,100.00 | 18,600.00 | 18,000.00 | 18,100.00 | 17,374.59 | 52,767 |
| 2022-03-08 | 17,500.00 | 18,000.00 | 17,500.00 | 17,650.00 | 16,942.62 | 63,166 |
| 2022-03-07 | 18,500.00 | 18,550.00 | 17,900.00 | 17,950.00 | 17,230.60 | 98,251 |
| 2022-03-04 | 19,300.00 | 19,400.00 | 18,700.00 | 18,750.00 | 17,998.54 | 82,661 |
| 2022-03-03 | 19,350.00 | 19,500.00 | 19,150.00 | 19,400.00 | 18,622.49 | 73,088 |
| 2022-03-02 | 19,000.00 | 19,550.00 | 18,800.00 | 19,350.00 | 18,574.49 | 79,572 |
| 2022-02-28 | 19,000.00 | 19,100.00 | 18,500.00 | 19,000.00 | 18,238.52 | 91,982 |
| 2022-02-25 | 18,650.00 | 19,200.00 | 18,400.00 | 18,900.00 | 18,142.53 | 119,569 |
| 2022-02-24 | 18,700.00 | 19,050.00 | 17,950.00 | 18,100.00 | 17,374.59 | 159,386 |
| 2022-02-23 | 19,050.00 | 19,500.00 | 18,800.00 | 19,100.00 | 18,334.51 | 73,640 |
| 2022-02-22 | 18,950.00 | 19,400.00 | 18,700.00 | 18,800.00 | 18,046.53 | 97,004 |
| 2022-02-21 | 19,250.00 | 19,700.00 | 19,100.00 | 19,550.00 | 18,766.48 | 84,921 |
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.