Finger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 13,090.00 | 13,200.00 | 12,820.00 | 12,880.00 | 12,754.10 | 215,557 |
| 2025-07-23 | 13,260.00 | 13,270.00 | 12,900.00 | 13,100.00 | 12,971.95 | 271,193 |
| 2025-07-22 | 13,600.00 | 13,780.00 | 13,110.00 | 13,260.00 | 13,130.38 | 554,168 |
| 2025-07-21 | 14,340.00 | 15,320.00 | 13,780.00 | 13,800.00 | 13,665.10 | 3,130,268 |
| 2025-07-18 | 13,040.00 | 14,670.00 | 12,900.00 | 14,190.00 | 14,051.29 | 2,452,361 |
| 2025-07-17 | 13,830.00 | 13,840.00 | 13,020.00 | 13,030.00 | 12,902.63 | 235,680 |
| 2025-07-16 | 13,200.00 | 13,860.00 | 12,850.00 | 13,530.00 | 13,397.74 | 367,742 |
| 2025-07-15 | 13,520.00 | 13,580.00 | 13,100.00 | 13,350.00 | 13,219.50 | 252,650 |
| 2025-07-14 | 14,350.00 | 14,420.00 | 13,510.00 | 13,520.00 | 13,387.84 | 441,004 |
| 2025-07-11 | 14,440.00 | 14,740.00 | 13,950.00 | 14,260.00 | 14,120.61 | 858,346 |
| 2025-07-10 | 14,680.00 | 14,790.00 | 13,860.00 | 14,330.00 | 14,189.92 | 2,531,178 |
| 2025-07-09 | 12,910.00 | 13,780.00 | 12,700.00 | 13,520.00 | 13,387.84 | 954,919 |
| 2025-07-08 | 13,170.00 | 13,380.00 | 12,690.00 | 12,880.00 | 12,754.10 | 312,796 |
| 2025-07-07 | 12,360.00 | 14,000.00 | 12,350.00 | 12,890.00 | 12,764.00 | 2,641,721 |
| 2025-07-04 | 12,590.00 | 12,850.00 | 12,340.00 | 12,340.00 | 12,219.37 | 151,212 |
| 2025-07-03 | 12,350.00 | 12,720.00 | 12,260.00 | 12,590.00 | 12,466.93 | 113,774 |
| 2025-07-02 | 12,860.00 | 12,950.00 | 12,260.00 | 12,340.00 | 12,219.37 | 159,448 |
| 2025-07-01 | 12,420.00 | 13,230.00 | 12,400.00 | 12,840.00 | 12,714.49 | 341,594 |
| 2025-06-30 | 12,700.00 | 12,850.00 | 12,320.00 | 12,320.00 | 12,199.57 | 221,594 |
| 2025-06-27 | 13,230.00 | 13,310.00 | 12,800.00 | 12,950.00 | 12,823.41 | 221,448 |
| 2025-06-26 | 13,640.00 | 13,750.00 | 13,080.00 | 13,090.00 | 12,962.04 | 666,904 |
| 2025-06-25 | 14,050.00 | 14,900.00 | 13,320.00 | 14,330.00 | 14,189.92 | 2,669,304 |
| 2025-06-24 | 13,890.00 | 15,940.00 | 13,710.00 | 14,250.00 | 14,110.70 | 3,242,884 |
| 2025-06-23 | 13,780.00 | 14,010.00 | 13,220.00 | 13,510.00 | 13,377.94 | 344,962 |
| 2025-06-20 | 14,060.00 | 14,060.00 | 13,460.00 | 13,800.00 | 13,665.10 | 463,651 |
| 2025-06-19 | 14,550.00 | 14,900.00 | 14,070.00 | 14,370.00 | 14,229.53 | 1,154,930 |
| 2025-06-18 | 13,450.00 | 14,090.00 | 13,410.00 | 14,010.00 | 13,873.05 | 758,383 |
| 2025-06-17 | 14,120.00 | 14,420.00 | 12,940.00 | 13,360.00 | 13,229.40 | 726,608 |
| 2025-06-16 | 13,370.00 | 13,770.00 | 13,210.00 | 13,600.00 | 13,467.06 | 457,992 |
| 2025-06-13 | 13,770.00 | 13,910.00 | 12,950.00 | 13,090.00 | 12,962.04 | 411,180 |
| 2025-06-12 | 13,940.00 | 13,940.00 | 13,440.00 | 13,570.00 | 13,437.35 | 414,257 |
| 2025-06-11 | 13,800.00 | 14,210.00 | 13,370.00 | 14,060.00 | 13,922.56 | 757,631 |
| 2025-06-10 | 14,630.00 | 14,630.00 | 13,380.00 | 13,850.00 | 13,714.61 | 830,360 |
| 2025-06-09 | 14,290.00 | 15,990.00 | 14,050.00 | 14,600.00 | 14,457.28 | 5,006,245 |
| 2025-06-05 | 12,350.00 | 13,300.00 | 12,110.00 | 13,270.00 | 13,140.28 | 1,550,609 |
| 2025-06-04 | 12,240.00 | 12,640.00 | 11,720.00 | 12,460.00 | 12,338.20 | 1,445,890 |
| 2025-06-02 | 11,210.00 | 12,180.00 | 11,200.00 | 11,870.00 | 11,753.97 | 677,296 |
| 2025-05-30 | 11,300.00 | 11,310.00 | 11,030.00 | 11,100.00 | 10,991.50 | 87,771 |
| 2025-05-29 | 11,090.00 | 11,380.00 | 10,880.00 | 11,330.00 | 11,219.25 | 114,071 |
| 2025-05-28 | 10,840.00 | 11,230.00 | 10,620.00 | 11,090.00 | 10,981.59 | 127,689 |
| 2025-05-27 | 11,030.00 | 11,140.00 | 10,810.00 | 10,830.00 | 10,724.13 | 94,593 |
| 2025-05-26 | 10,700.00 | 11,200.00 | 10,700.00 | 11,110.00 | 11,001.40 | 127,735 |
| 2025-05-23 | 11,250.00 | 11,530.00 | 11,090.00 | 11,100.00 | 10,991.50 | 127,839 |
| 2025-05-22 | 11,680.00 | 11,690.00 | 11,040.00 | 11,350.00 | 11,239.05 | 284,146 |
| 2025-05-21 | 11,390.00 | 11,510.00 | 11,250.00 | 11,360.00 | 11,248.95 | 100,093 |
| 2025-05-20 | 11,230.00 | 11,610.00 | 11,230.00 | 11,300.00 | 11,189.54 | 156,032 |
| 2025-05-19 | 11,270.00 | 11,500.00 | 11,190.00 | 11,230.00 | 11,120.22 | 150,666 |
| 2025-05-16 | 11,880.00 | 12,030.00 | 11,410.00 | 11,570.00 | 11,456.90 | 206,312 |
| 2025-05-15 | 12,450.00 | 12,490.00 | 11,870.00 | 12,030.00 | 11,912.40 | 233,135 |
| 2025-05-14 | 12,370.00 | 12,620.00 | 12,110.00 | 12,420.00 | 12,298.59 | 335,158 |
| 2025-05-13 | 12,150.00 | 12,510.00 | 11,840.00 | 12,350.00 | 12,229.28 | 304,562 |
| 2025-05-12 | 12,080.00 | 12,620.00 | 11,800.00 | 12,260.00 | 12,140.16 | 472,110 |
| 2025-05-09 | 12,700.00 | 12,770.00 | 12,010.00 | 12,030.00 | 11,912.40 | 483,519 |
| 2025-05-08 | 12,250.00 | 12,440.00 | 11,810.00 | 12,410.00 | 12,288.69 | 736,843 |
| 2025-05-07 | 11,150.00 | 12,100.00 | 11,050.00 | 11,940.00 | 11,823.28 | 700,936 |
| 2025-05-02 | 11,810.00 | 11,810.00 | 11,050.00 | 11,140.00 | 11,031.10 | 562,114 |
| 2025-04-30 | 12,050.00 | 12,500.00 | 11,810.00 | 12,200.00 | 12,080.74 | 768,485 |
| 2025-04-29 | 13,000.00 | 13,150.00 | 12,100.00 | 12,100.00 | 11,981.72 | 1,024,692 |
| 2025-04-28 | 12,660.00 | 13,200.00 | 12,200.00 | 12,680.00 | 12,556.05 | 2,834,192 |
| 2025-04-25 | 11,870.00 | 12,600.00 | 11,800.00 | 12,170.00 | 12,051.04 | 1,573,936 |
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.