Finger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11,370.00 | 11,500.00 | 11,110.00 | 11,250.00 | 11,140.03 | 43,378 |
| 2025-10-22 | 11,520.00 | 11,530.00 | 11,050.00 | 11,490.00 | 11,377.68 | 54,100 |
| 2025-10-21 | 11,430.00 | 11,630.00 | 11,290.00 | 11,370.00 | 11,258.86 | 45,965 |
| 2025-10-20 | 11,260.00 | 11,480.00 | 11,050.00 | 11,420.00 | 11,308.37 | 55,994 |
| 2025-10-17 | 11,830.00 | 11,830.00 | 11,230.00 | 11,240.00 | 11,130.13 | 148,113 |
| 2025-10-16 | 12,140.00 | 12,140.00 | 11,830.00 | 11,840.00 | 11,724.26 | 110,965 |
| 2025-10-15 | 12,150.00 | 12,240.00 | 11,970.00 | 12,140.00 | 12,021.33 | 44,412 |
| 2025-10-14 | 12,030.00 | 12,210.00 | 11,810.00 | 12,130.00 | 12,011.43 | 92,109 |
| 2025-10-13 | 11,850.00 | 12,140.00 | 11,670.00 | 11,960.00 | 11,843.09 | 68,276 |
| 2025-10-10 | 11,920.00 | 12,200.00 | 11,850.00 | 12,140.00 | 12,021.33 | 106,860 |
| 2025-10-02 | 11,640.00 | 12,080.00 | 11,600.00 | 11,760.00 | 11,645.04 | 80,747 |
| 2025-10-01 | 11,870.00 | 12,080.00 | 11,540.00 | 11,540.00 | 11,427.19 | 81,757 |
| 2025-09-30 | 12,210.00 | 12,490.00 | 11,850.00 | 11,860.00 | 11,744.07 | 176,178 |
| 2025-09-29 | 11,980.00 | 12,450.00 | 11,950.00 | 12,210.00 | 12,090.65 | 100,144 |
| 2025-09-26 | 12,360.00 | 12,360.00 | 11,770.00 | 11,890.00 | 11,773.77 | 168,885 |
| 2025-09-25 | 12,210.00 | 12,600.00 | 12,130.00 | 12,420.00 | 12,298.59 | 103,921 |
| 2025-09-24 | 12,440.00 | 12,530.00 | 12,070.00 | 12,290.00 | 12,169.86 | 107,125 |
| 2025-09-23 | 12,800.00 | 12,870.00 | 12,400.00 | 12,420.00 | 12,298.59 | 119,832 |
| 2025-09-22 | 13,560.00 | 13,560.00 | 12,600.00 | 12,760.00 | 12,635.27 | 186,322 |
| 2025-09-19 | 13,030.00 | 13,750.00 | 13,000.00 | 13,360.00 | 13,229.40 | 330,521 |
| 2025-09-18 | 13,360.00 | 13,560.00 | 13,190.00 | 13,360.00 | 13,229.40 | 84,662 |
| 2025-09-17 | 13,410.00 | 13,640.00 | 13,360.00 | 13,360.00 | 13,229.40 | 109,139 |
| 2025-09-16 | 13,870.00 | 13,970.00 | 13,570.00 | 13,600.00 | 13,467.06 | 178,195 |
| 2025-09-15 | 13,300.00 | 13,960.00 | 13,060.00 | 13,860.00 | 13,724.52 | 419,870 |
| 2025-09-12 | 13,180.00 | 13,270.00 | 12,980.00 | 13,110.00 | 12,981.85 | 120,980 |
| 2025-09-11 | 13,260.00 | 13,370.00 | 12,930.00 | 13,020.00 | 12,892.73 | 116,244 |
| 2025-09-10 | 13,090.00 | 13,260.00 | 12,920.00 | 13,260.00 | 13,130.38 | 191,488 |
| 2025-09-09 | 12,240.00 | 13,070.00 | 12,240.00 | 13,030.00 | 12,902.63 | 311,373 |
| 2025-09-08 | 12,330.00 | 12,390.00 | 12,180.00 | 12,220.00 | 12,100.55 | 53,688 |
| 2025-09-05 | 12,650.00 | 12,650.00 | 12,300.00 | 12,310.00 | 12,189.67 | 64,862 |
| 2025-09-04 | 12,250.00 | 12,740.00 | 12,250.00 | 12,520.00 | 12,397.61 | 131,748 |
| 2025-09-03 | 12,420.00 | 12,420.00 | 12,070.00 | 12,230.00 | 12,110.45 | 61,916 |
| 2025-09-02 | 12,520.00 | 12,720.00 | 12,320.00 | 12,430.00 | 12,308.49 | 74,849 |
| 2025-09-01 | 12,360.00 | 12,730.00 | 12,250.00 | 12,490.00 | 12,367.91 | 94,228 |
| 2025-08-29 | 12,270.00 | 12,570.00 | 12,150.00 | 12,410.00 | 12,288.69 | 97,795 |
| 2025-08-28 | 12,540.00 | 12,560.00 | 12,340.00 | 12,400.00 | 12,278.79 | 68,832 |
| 2025-08-27 | 12,850.00 | 12,980.00 | 12,470.00 | 12,570.00 | 12,447.13 | 128,630 |
| 2025-08-26 | 12,700.00 | 13,020.00 | 12,530.00 | 12,840.00 | 12,714.49 | 191,745 |
| 2025-08-25 | 12,130.00 | 12,780.00 | 12,110.00 | 12,570.00 | 12,447.13 | 207,854 |
| 2025-08-22 | 12,230.00 | 12,790.00 | 12,010.00 | 12,110.00 | 11,991.62 | 446,540 |
| 2025-08-21 | 12,190.00 | 12,530.00 | 12,060.00 | 12,110.00 | 11,991.62 | 100,778 |
| 2025-08-20 | 12,430.00 | 12,580.00 | 12,000.00 | 12,110.00 | 11,991.62 | 213,650 |
| 2025-08-19 | 12,960.00 | 13,050.00 | 12,500.00 | 12,810.00 | 12,684.78 | 82,093 |
| 2025-08-18 | 13,230.00 | 13,230.00 | 12,800.00 | 12,820.00 | 12,694.68 | 95,271 |
| 2025-08-14 | 13,230.00 | 13,420.00 | 13,020.00 | 13,050.00 | 12,922.43 | 108,528 |
| 2025-08-13 | 13,200.00 | 13,380.00 | 13,030.00 | 13,230.00 | 13,100.67 | 89,440 |
| 2025-08-12 | 13,520.00 | 13,530.00 | 13,120.00 | 13,170.00 | 13,041.26 | 160,291 |
| 2025-08-11 | 13,430.00 | 13,510.00 | 13,210.00 | 13,370.00 | 13,239.31 | 100,208 |
| 2025-08-08 | 13,430.00 | 13,700.00 | 13,300.00 | 13,480.00 | 13,348.23 | 147,128 |
| 2025-08-07 | 13,230.00 | 13,540.00 | 13,200.00 | 13,430.00 | 13,298.72 | 163,501 |
| 2025-08-06 | 13,360.00 | 13,360.00 | 13,060.00 | 13,210.00 | 13,080.87 | 142,038 |
| 2025-08-05 | 13,000.00 | 13,580.00 | 12,830.00 | 13,480.00 | 13,348.23 | 508,993 |
| 2025-08-04 | 12,160.00 | 12,980.00 | 12,100.00 | 12,860.00 | 12,734.29 | 375,330 |
| 2025-08-01 | 12,650.00 | 12,680.00 | 12,000.00 | 12,000.00 | 11,882.70 | 248,023 |
| 2025-07-31 | 12,500.00 | 13,050.00 | 12,310.00 | 12,830.00 | 12,704.58 | 183,906 |
| 2025-07-30 | 12,710.00 | 12,890.00 | 12,500.00 | 12,500.00 | 12,377.81 | 122,031 |
| 2025-07-29 | 12,930.00 | 13,040.00 | 12,660.00 | 12,710.00 | 12,585.76 | 136,843 |
| 2025-07-28 | 13,300.00 | 13,300.00 | 12,960.00 | 12,970.00 | 12,843.22 | 146,035 |
| 2025-07-25 | 12,890.00 | 13,420.00 | 12,860.00 | 13,090.00 | 12,962.04 | 356,763 |
| 2025-07-24 | 13,090.00 | 13,200.00 | 12,820.00 | 12,880.00 | 12,754.10 | 215,557 |
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.