Finger Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	21,900.00	21,900.00	19,550.00	19,900.00	19,026.65	694,555
2021-11-19	23,100.00	23,950.00	21,500.00	21,650.00	20,699.84	945,726
2021-11-18	23,250.00	25,250.00	22,050.00	22,800.00	21,799.37	2,422,573
2021-11-17	21,650.00	23,150.00	21,550.00	22,200.00	21,225.71	1,713,897
2021-11-16	20,400.00	24,600.00	20,000.00	21,350.00	20,413.01	6,414,705
2021-11-15	19,250.00	20,050.00	18,450.00	19,700.00	18,835.42	180,369
2021-11-12	20,300.00	20,350.00	18,900.00	19,400.00	18,548.59	307,080
2021-11-11	18,650.00	19,950.00	17,900.00	19,950.00	19,074.45	501,849
2021-11-10	17,700.00	19,400.00	17,700.00	18,650.00	17,831.50	688,890
2021-11-09	16,300.00	18,100.00	16,300.00	17,650.00	16,875.39	198,983
2021-11-08	16,800.00	16,800.00	16,100.00	16,450.00	15,728.06	75,427
2021-11-05	17,350.00	17,350.00	16,750.00	16,800.00	16,062.70	55,149
2021-11-04	18,200.00	18,200.00	17,000.00	17,000.00	16,253.92	122,168
2021-11-03	18,650.00	18,650.00	17,850.00	17,950.00	17,162.23	76,707
2021-11-02	18,850.00	19,300.00	18,200.00	18,300.00	17,496.87	221,192
2021-11-01	17,300.00	18,650.00	17,300.00	18,150.00	17,353.45	123,316
2021-10-29	18,100.00	18,400.00	16,900.00	17,450.00	16,684.17	98,729
2021-10-28	18,250.00	18,300.00	17,500.00	18,150.00	17,353.45	80,684
2021-10-27	18,250.00	18,500.00	17,750.00	18,150.00	17,353.45	94,452
2021-10-26	17,700.00	18,150.00	17,600.00	17,950.00	17,162.23	49,390
2021-10-25	18,100.00	18,100.00	17,400.00	17,700.00	16,923.20	52,410
2021-10-22	17,700.00	18,450.00	17,200.00	18,100.00	17,305.64	127,104
2021-10-21	16,650.00	18,050.00	16,600.00	17,600.00	16,827.59	165,361

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.