Finger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 12,040.00 | 12,640.00 | 11,670.00 | 11,870.00 | 11,753.97 | 777,974 |
| 2025-04-23 | 13,050.00 | 13,100.00 | 12,150.00 | 12,410.00 | 12,288.69 | 1,091,330 |
| 2025-04-22 | 13,080.00 | 13,640.00 | 12,450.00 | 12,980.00 | 12,853.12 | 2,087,090 |
| 2025-04-21 | 14,560.00 | 15,520.00 | 13,220.00 | 13,230.00 | 13,100.67 | 11,970,350 |
| 2025-04-18 | 11,450.00 | 12,840.00 | 11,430.00 | 12,840.00 | 12,714.49 | 3,485,256 |
| 2025-04-17 | 11,210.00 | 11,750.00 | 11,040.00 | 11,350.00 | 11,239.05 | 639,624 |
| 2025-04-16 | 11,380.00 | 11,880.00 | 11,100.00 | 11,250.00 | 11,140.03 | 1,269,935 |
| 2025-04-15 | 11,870.00 | 12,440.00 | 10,860.00 | 11,120.00 | 11,011.30 | 3,025,419 |
| 2025-04-14 | 11,550.00 | 12,190.00 | 11,300.00 | 11,870.00 | 11,753.97 | 1,562,803 |
| 2025-04-11 | 11,550.00 | 12,800.00 | 11,360.00 | 11,670.00 | 11,555.92 | 4,025,092 |
| 2025-04-10 | 11,150.00 | 11,980.00 | 10,880.00 | 11,580.00 | 11,466.80 | 1,291,470 |
| 2025-04-09 | 11,790.00 | 12,250.00 | 10,720.00 | 11,150.00 | 11,041.01 | 2,660,904 |
| 2025-04-08 | 10,400.00 | 12,740.00 | 10,230.00 | 11,720.00 | 11,605.44 | 8,838,334 |
| 2025-04-07 | 9,170.00 | 11,000.00 | 8,820.00 | 10,630.00 | 10,526.09 | 5,374,927 |
| 2025-04-04 | 8,410.00 | 9,180.00 | 8,130.00 | 9,170.00 | 9,080.36 | 519,317 |
| 2025-04-03 | 8,400.00 | 8,930.00 | 8,360.00 | 8,500.00 | 8,416.91 | 121,888 |
| 2025-04-02 | 8,690.00 | 8,780.00 | 8,540.00 | 8,590.00 | 8,506.03 | 54,988 |
| 2025-04-01 | 8,190.00 | 8,820.00 | 8,190.00 | 8,730.00 | 8,644.66 | 93,021 |
| 2025-03-31 | 8,490.00 | 8,560.00 | 8,060.00 | 8,190.00 | 8,109.94 | 113,278 |
| 2025-03-28 | 8,720.00 | 8,800.00 | 8,550.00 | 8,570.00 | 8,486.23 | 73,696 |
| 2025-03-27 | 8,800.00 | 8,910.00 | 8,650.00 | 8,790.00 | 8,704.08 | 79,828 |
| 2025-03-26 | 8,550.00 | 8,830.00 | 8,490.00 | 8,830.00 | 8,743.69 | 65,929 |
| 2025-03-25 | 8,610.00 | 8,770.00 | 8,480.00 | 8,540.00 | 8,456.52 | 59,555 |
| 2025-03-24 | 8,560.00 | 8,750.00 | 8,490.00 | 8,680.00 | 8,595.15 | 28,966 |
| 2025-03-21 | 8,530.00 | 8,690.00 | 8,520.00 | 8,520.00 | 8,436.72 | 39,858 |
| 2025-03-20 | 8,870.00 | 8,900.00 | 8,570.00 | 8,570.00 | 8,486.23 | 70,139 |
| 2025-03-19 | 8,820.00 | 8,970.00 | 8,720.00 | 8,860.00 | 8,773.39 | 66,228 |
| 2025-03-18 | 8,950.00 | 9,130.00 | 8,780.00 | 8,820.00 | 8,733.78 | 74,666 |
| 2025-03-17 | 9,040.00 | 9,150.00 | 8,800.00 | 8,910.00 | 8,822.90 | 73,821 |
| 2025-03-14 | 8,700.00 | 9,110.00 | 8,700.00 | 8,990.00 | 8,902.12 | 66,126 |
| 2025-03-13 | 8,830.00 | 8,990.00 | 8,710.00 | 8,710.00 | 8,624.86 | 75,978 |
| 2025-03-12 | 8,920.00 | 9,050.00 | 8,750.00 | 8,820.00 | 8,733.78 | 71,292 |
| 2025-03-11 | 8,400.00 | 8,940.00 | 8,400.00 | 8,920.00 | 8,832.81 | 102,294 |
| 2025-03-10 | 8,660.00 | 8,790.00 | 8,580.00 | 8,720.00 | 8,634.76 | 55,103 |
| 2025-03-07 | 8,780.00 | 9,300.00 | 8,700.00 | 8,750.00 | 8,664.47 | 228,812 |
| 2025-03-06 | 8,700.00 | 9,190.00 | 8,550.00 | 8,900.00 | 8,813.00 | 294,085 |
| 2025-03-05 | 8,500.00 | 8,810.00 | 8,500.00 | 8,660.00 | 8,575.35 | 150,632 |
| 2025-03-04 | 8,860.00 | 9,190.00 | 8,630.00 | 8,630.00 | 8,545.64 | 169,883 |
| 2025-02-28 | 9,110.00 | 9,290.00 | 9,010.00 | 9,010.00 | 8,921.93 | 413,918 |
| 2025-02-27 | 9,480.00 | 10,140.00 | 9,480.00 | 9,750.00 | 9,654.69 | 1,378,697 |
| 2025-02-26 | 9,650.00 | 10,250.00 | 9,130.00 | 9,600.00 | 9,506.16 | 4,815,757 |
| 2025-02-25 | 8,540.00 | 8,600.00 | 8,390.00 | 8,450.00 | 8,367.40 | 112,766 |
| 2025-02-24 | 8,560.00 | 8,720.00 | 8,530.00 | 8,610.00 | 8,525.84 | 70,353 |
| 2025-02-21 | 8,670.00 | 8,840.00 | 8,520.00 | 8,710.00 | 8,624.86 | 263,878 |
| 2025-02-20 | 9,210.00 | 9,570.00 | 9,110.00 | 9,260.00 | 9,169.48 | 450,577 |
| 2025-02-19 | 8,870.00 | 9,190.00 | 8,810.00 | 9,160.00 | 9,070.46 | 251,538 |
| 2025-02-18 | 8,530.00 | 9,350.00 | 8,500.00 | 9,040.00 | 8,951.63 | 791,672 |
| 2025-02-17 | 8,520.00 | 8,590.00 | 8,430.00 | 8,580.00 | 8,496.13 | 33,054 |
| 2025-02-14 | 8,380.00 | 8,500.00 | 8,350.00 | 8,490.00 | 8,407.01 | 43,647 |
| 2025-02-13 | 8,310.00 | 8,530.00 | 8,300.00 | 8,400.00 | 8,317.89 | 35,496 |
| 2025-02-12 | 8,470.00 | 8,570.00 | 8,300.00 | 8,370.00 | 8,288.18 | 49,220 |
| 2025-02-11 | 8,490.00 | 8,630.00 | 8,450.00 | 8,470.00 | 8,387.20 | 39,918 |
| 2025-02-10 | 8,420.00 | 8,640.00 | 8,420.00 | 8,530.00 | 8,446.62 | 43,330 |
| 2025-02-07 | 8,600.00 | 8,690.00 | 8,370.00 | 8,480.00 | 8,397.11 | 44,682 |
| 2025-02-06 | 8,670.00 | 8,810.00 | 8,580.00 | 8,590.00 | 8,506.03 | 61,277 |
| 2025-02-05 | 8,480.00 | 8,820.00 | 8,480.00 | 8,670.00 | 8,585.25 | 103,612 |
| 2025-02-04 | 8,400.00 | 8,630.00 | 8,370.00 | 8,480.00 | 8,397.11 | 105,154 |
| 2025-02-03 | 8,200.00 | 8,560.00 | 8,010.00 | 8,360.00 | 8,278.28 | 123,053 |
| 2025-01-31 | 8,360.00 | 8,460.00 | 8,320.00 | 8,460.00 | 8,377.30 | 57,979 |
| 2025-01-24 | 8,430.00 | 8,500.00 | 8,320.00 | 8,360.00 | 8,278.28 | 70,038 |
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.