Finger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 19,250.00 | 20,100.00 | 19,100.00 | 19,850.00 | 19,054.45 | 102,122 |
| 2022-02-17 | 20,400.00 | 20,650.00 | 19,400.00 | 19,750.00 | 18,958.46 | 191,938 |
| 2022-02-16 | 19,450.00 | 20,550.00 | 19,350.00 | 20,150.00 | 19,342.43 | 150,068 |
| 2022-02-15 | 18,550.00 | 19,400.00 | 18,350.00 | 18,900.00 | 18,142.53 | 246,445 |
| 2022-02-14 | 19,150.00 | 19,350.00 | 18,200.00 | 18,200.00 | 17,470.58 | 169,739 |
| 2022-02-11 | 20,000.00 | 20,350.00 | 19,550.00 | 19,800.00 | 19,006.46 | 82,400 |
| 2022-02-10 | 20,750.00 | 21,450.00 | 20,300.00 | 20,350.00 | 19,534.41 | 136,689 |
| 2022-02-09 | 20,800.00 | 20,950.00 | 20,250.00 | 20,500.00 | 19,678.40 | 60,789 |
| 2022-02-08 | 20,800.00 | 21,550.00 | 20,100.00 | 20,600.00 | 19,774.39 | 156,690 |
| 2022-02-07 | 20,900.00 | 20,900.00 | 20,000.00 | 20,600.00 | 19,774.39 | 100,954 |
| 2022-02-04 | 19,500.00 | 20,850.00 | 19,450.00 | 20,600.00 | 19,774.39 | 175,278 |
| 2022-02-03 | 19,800.00 | 20,350.00 | 19,600.00 | 19,700.00 | 18,910.46 | 169,946 |
| 2022-01-28 | 18,300.00 | 19,450.00 | 17,850.00 | 19,350.00 | 18,574.49 | 205,955 |
| 2022-01-27 | 18,900.00 | 19,200.00 | 17,900.00 | 18,200.00 | 17,470.58 | 164,498 |
| 2022-01-26 | 18,500.00 | 19,400.00 | 18,500.00 | 18,900.00 | 18,142.53 | 178,836 |
| 2022-01-25 | 20,200.00 | 20,600.00 | 18,350.00 | 18,600.00 | 17,854.55 | 340,522 |
| 2022-01-24 | 21,150.00 | 21,250.00 | 19,850.00 | 20,100.00 | 19,294.43 | 236,581 |
| 2022-01-21 | 21,750.00 | 22,750.00 | 21,300.00 | 21,550.00 | 20,686.32 | 296,066 |
| 2022-01-20 | 21,300.00 | 21,950.00 | 20,950.00 | 21,850.00 | 20,974.30 | 172,970 |
| 2022-01-19 | 19,650.00 | 21,700.00 | 19,650.00 | 21,300.00 | 20,446.34 | 496,765 |
| 2022-01-18 | 21,250.00 | 21,850.00 | 20,100.00 | 20,200.00 | 19,390.43 | 327,455 |
| 2022-01-17 | 22,100.00 | 22,150.00 | 20,700.00 | 21,000.00 | 20,158.36 | 265,402 |
| 2022-01-14 | 21,650.00 | 22,650.00 | 21,350.00 | 22,250.00 | 21,358.27 | 236,955 |
| 2022-01-13 | 23,050.00 | 23,400.00 | 21,950.00 | 22,150.00 | 21,262.27 | 361,813 |
| 2022-01-12 | 24,150.00 | 24,150.00 | 23,000.00 | 23,150.00 | 22,222.20 | 378,306 |
| 2022-01-11 | 25,200.00 | 25,200.00 | 23,650.00 | 24,100.00 | 23,134.12 | 371,039 |
| 2022-01-10 | 24,700.00 | 25,800.00 | 24,550.00 | 25,100.00 | 24,094.04 | 543,629 |
| 2022-01-07 | 24,100.00 | 24,900.00 | 23,800.00 | 24,000.00 | 23,038.13 | 401,131 |
| 2022-01-06 | 25,200.00 | 25,750.00 | 23,550.00 | 23,600.00 | 22,654.16 | 810,146 |
| 2022-01-05 | 28,200.00 | 28,500.00 | 25,400.00 | 26,100.00 | 25,053.97 | 1,272,305 |
| 2022-01-04 | 27,150.00 | 28,950.00 | 26,500.00 | 28,950.00 | 27,789.74 | 1,604,994 |
| 2022-01-03 | 26,950.00 | 27,950.00 | 26,300.00 | 27,450.00 | 26,349.86 | 1,155,980 |
| 2021-12-30 | 26,150.00 | 27,000.00 | 25,550.00 | 26,800.00 | 25,725.91 | 1,120,481 |
| 2021-12-29 | 25,200.00 | 26,350.00 | 25,000.00 | 26,000.00 | 24,957.97 | 612,322 |
| 2021-12-28 | 26,300.00 | 26,500.00 | 24,900.00 | 25,200.00 | 24,094.04 | 658,229 |
| 2021-12-27 | 27,100.00 | 27,700.00 | 25,700.00 | 26,250.00 | 25,097.96 | 1,104,522 |
| 2021-12-24 | 24,750.00 | 26,550.00 | 24,700.00 | 26,500.00 | 25,336.99 | 1,829,611 |
| 2021-12-23 | 24,900.00 | 26,650.00 | 24,200.00 | 24,450.00 | 23,376.96 | 1,836,359 |
| 2021-12-22 | 24,750.00 | 25,350.00 | 24,150.00 | 24,550.00 | 23,472.57 | 720,971 |
| 2021-12-21 | 23,450.00 | 25,000.00 | 22,950.00 | 24,750.00 | 23,663.79 | 996,815 |
| 2021-12-20 | 23,000.00 | 24,300.00 | 23,000.00 | 23,300.00 | 22,277.43 | 504,027 |
| 2021-12-17 | 22,800.00 | 23,700.00 | 22,600.00 | 22,900.00 | 21,894.98 | 339,062 |
| 2021-12-16 | 23,750.00 | 24,150.00 | 23,350.00 | 23,550.00 | 22,516.46 | 422,288 |
| 2021-12-15 | 23,650.00 | 24,700.00 | 23,150.00 | 23,900.00 | 22,851.10 | 1,123,059 |
| 2021-12-14 | 24,750.00 | 27,900.00 | 23,300.00 | 23,350.00 | 22,325.24 | 6,466,022 |
| 2021-12-13 | 25,400.00 | 26,050.00 | 24,300.00 | 24,300.00 | 23,233.54 | 767,424 |
| 2021-12-10 | 24,300.00 | 26,450.00 | 24,100.00 | 25,250.00 | 24,141.85 | 1,842,383 |
| 2021-12-09 | 23,000.00 | 24,850.00 | 22,900.00 | 24,600.00 | 23,520.38 | 1,702,378 |
| 2021-12-08 | 23,200.00 | 23,850.00 | 22,600.00 | 22,750.00 | 21,751.57 | 813,594 |
| 2021-12-07 | 24,000.00 | 24,350.00 | 22,400.00 | 22,800.00 | 21,799.37 | 830,009 |
| 2021-12-06 | 24,900.00 | 25,600.00 | 24,000.00 | 24,000.00 | 22,946.71 | 1,002,343 |
| 2021-12-03 | 25,600.00 | 25,850.00 | 24,650.00 | 25,700.00 | 24,572.10 | 1,484,851 |
| 2021-12-02 | 24,500.00 | 28,300.00 | 23,850.00 | 25,450.00 | 24,333.07 | 7,725,560 |
| 2021-12-01 | 20,500.00 | 25,450.00 | 20,400.00 | 24,900.00 | 23,807.21 | 8,292,520 |
| 2021-11-30 | 20,150.00 | 22,150.00 | 19,650.00 | 20,250.00 | 19,361.29 | 1,287,219 |
| 2021-11-29 | 18,000.00 | 19,750.00 | 17,750.00 | 19,350.00 | 18,500.78 | 444,955 |
| 2021-11-26 | 20,100.00 | 20,150.00 | 18,600.00 | 18,800.00 | 17,974.92 | 279,553 |
| 2021-11-25 | 19,900.00 | 20,400.00 | 19,800.00 | 19,900.00 | 19,026.65 | 188,970 |
| 2021-11-24 | 19,150.00 | 20,400.00 | 18,900.00 | 20,000.00 | 19,122.26 | 358,430 |
| 2021-11-23 | 19,500.00 | 20,300.00 | 19,200.00 | 19,300.00 | 18,452.98 | 253,977 |
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.