Finger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,490.00 | 9,330.00 | 8,360.00 | 8,390.00 | 8,307.99 | 545,062 |
| 2025-01-22 | 8,580.00 | 8,690.00 | 8,450.00 | 8,560.00 | 8,476.32 | 114,952 |
| 2025-01-21 | 8,670.00 | 8,890.00 | 8,500.00 | 8,660.00 | 8,575.35 | 85,154 |
| 2025-01-20 | 9,580.00 | 9,580.00 | 8,580.00 | 8,670.00 | 8,585.25 | 608,470 |
| 2025-01-17 | 8,790.00 | 8,990.00 | 8,710.00 | 8,950.00 | 8,862.51 | 188,390 |
| 2025-01-16 | 8,820.00 | 8,890.00 | 8,750.00 | 8,790.00 | 8,704.08 | 38,821 |
| 2025-01-15 | 8,790.00 | 8,870.00 | 8,650.00 | 8,740.00 | 8,654.57 | 58,768 |
| 2025-01-14 | 8,810.00 | 8,990.00 | 8,690.00 | 8,800.00 | 8,713.98 | 57,657 |
| 2025-01-13 | 9,050.00 | 9,060.00 | 8,750.00 | 8,880.00 | 8,793.20 | 77,795 |
| 2025-01-10 | 8,990.00 | 9,100.00 | 8,910.00 | 9,050.00 | 8,961.53 | 69,894 |
| 2025-01-09 | 9,110.00 | 9,140.00 | 8,910.00 | 9,060.00 | 8,971.44 | 110,315 |
| 2025-01-08 | 9,100.00 | 9,120.00 | 8,990.00 | 9,110.00 | 9,020.95 | 75,650 |
| 2025-01-07 | 9,110.00 | 9,200.00 | 9,000.00 | 9,130.00 | 9,040.75 | 83,613 |
| 2025-01-06 | 9,030.00 | 9,200.00 | 8,880.00 | 9,130.00 | 9,040.75 | 126,367 |
| 2025-01-03 | 8,640.00 | 9,040.00 | 8,630.00 | 9,000.00 | 8,912.02 | 170,878 |
| 2025-01-02 | 8,470.00 | 8,690.00 | 8,470.00 | 8,690.00 | 8,605.05 | 75,832 |
| 2024-12-30 | 8,350.00 | 8,610.00 | 8,250.00 | 8,500.00 | 8,416.91 | 93,397 |
| 2024-12-27 | 8,240.00 | 8,550.00 | 8,180.00 | 8,250.00 | 8,169.35 | 107,706 |
| 2024-12-26 | 8,550.00 | 8,580.00 | 8,370.00 | 8,400.00 | 8,218.87 | 97,435 |
| 2024-12-24 | 8,530.00 | 8,550.00 | 8,330.00 | 8,400.00 | 8,218.87 | 91,955 |
| 2024-12-23 | 8,550.00 | 8,730.00 | 8,480.00 | 8,500.00 | 8,316.71 | 89,080 |
| 2024-12-20 | 8,900.00 | 8,990.00 | 8,330.00 | 8,460.00 | 8,277.57 | 159,246 |
| 2024-12-19 | 8,700.00 | 9,030.00 | 8,640.00 | 8,850.00 | 8,659.16 | 154,636 |
| 2024-12-18 | 9,090.00 | 9,270.00 | 8,850.00 | 9,100.00 | 8,903.77 | 213,665 |
| 2024-12-17 | 9,450.00 | 9,530.00 | 8,990.00 | 9,080.00 | 8,884.20 | 308,181 |
| 2024-12-16 | 9,650.00 | 9,660.00 | 9,300.00 | 9,450.00 | 9,246.22 | 337,070 |
| 2024-12-13 | 9,080.00 | 9,480.00 | 9,040.00 | 9,440.00 | 9,236.44 | 243,552 |
| 2024-12-12 | 9,360.00 | 9,420.00 | 8,990.00 | 9,140.00 | 8,942.91 | 236,111 |
| 2024-12-11 | 8,910.00 | 9,330.00 | 8,910.00 | 9,240.00 | 9,040.75 | 223,154 |
| 2024-12-10 | 8,250.00 | 9,250.00 | 8,250.00 | 9,010.00 | 8,815.71 | 497,399 |
| 2024-12-09 | 8,970.00 | 9,040.00 | 8,220.00 | 8,250.00 | 8,072.10 | 486,031 |
| 2024-12-06 | 9,420.00 | 9,570.00 | 8,970.00 | 9,250.00 | 9,050.54 | 491,083 |
| 2024-12-05 | 10,750.00 | 10,780.00 | 9,650.00 | 9,670.00 | 9,461.48 | 838,882 |
| 2024-12-04 | 10,520.00 | 11,480.00 | 10,390.00 | 10,950.00 | 10,713.88 | 1,151,723 |
| 2024-12-03 | 10,710.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,664.96 | 575,339 |
| 2024-12-02 | 12,040.00 | 12,960.00 | 10,920.00 | 10,920.00 | 10,684.53 | 5,233,905 |
| 2024-11-29 | 10,730.00 | 11,390.00 | 10,270.00 | 11,200.00 | 10,958.49 | 2,713,982 |
| 2024-11-28 | 11,790.00 | 11,810.00 | 10,620.00 | 10,630.00 | 10,400.78 | 1,402,837 |
| 2024-11-27 | 11,150.00 | 12,040.00 | 11,080.00 | 11,900.00 | 11,643.39 | 3,105,093 |
| 2024-11-26 | 10,900.00 | 11,580.00 | 10,720.00 | 11,180.00 | 10,938.92 | 3,114,172 |
| 2024-11-25 | 10,050.00 | 11,110.00 | 9,850.00 | 10,680.00 | 10,449.70 | 6,001,317 |
| 2024-11-22 | 8,910.00 | 9,130.00 | 8,850.00 | 8,890.00 | 8,698.30 | 372,940 |
| 2024-11-21 | 8,910.00 | 9,990.00 | 8,760.00 | 8,910.00 | 8,717.87 | 2,190,755 |
| 2024-11-20 | 9,430.00 | 9,530.00 | 8,960.00 | 9,000.00 | 8,805.93 | 399,060 |
| 2024-11-19 | 9,160.00 | 10,240.00 | 9,100.00 | 9,560.00 | 9,353.85 | 2,645,908 |
| 2024-11-18 | 9,090.00 | 9,320.00 | 8,950.00 | 9,140.00 | 8,942.91 | 132,639 |
| 2024-11-15 | 8,910.00 | 9,180.00 | 8,750.00 | 8,950.00 | 8,757.01 | 240,832 |
| 2024-11-14 | 9,280.00 | 9,410.00 | 9,080.00 | 9,090.00 | 8,893.99 | 216,157 |
| 2024-11-13 | 9,760.00 | 9,870.00 | 9,150.00 | 9,280.00 | 9,079.89 | 363,998 |
| 2024-11-12 | 11,080.00 | 11,360.00 | 9,600.00 | 9,720.00 | 9,510.40 | 1,573,029 |
| 2024-11-11 | 10,750.00 | 11,290.00 | 10,430.00 | 10,680.00 | 10,449.70 | 1,047,262 |
| 2024-11-08 | 10,840.00 | 11,120.00 | 10,300.00 | 10,420.00 | 10,195.31 | 391,715 |
| 2024-11-07 | 11,400.00 | 11,530.00 | 10,700.00 | 10,700.00 | 10,469.27 | 477,073 |
| 2024-11-06 | 10,850.00 | 11,760.00 | 10,630.00 | 11,550.00 | 11,300.94 | 2,056,372 |
| 2024-11-05 | 10,870.00 | 11,140.00 | 10,730.00 | 10,950.00 | 10,713.88 | 398,009 |
| 2024-11-04 | 10,700.00 | 11,070.00 | 10,700.00 | 10,970.00 | 10,733.45 | 353,161 |
| 2024-11-01 | 11,220.00 | 11,630.00 | 10,850.00 | 10,850.00 | 10,616.04 | 893,304 |
| 2024-10-31 | 12,300.00 | 12,600.00 | 11,690.00 | 11,690.00 | 11,437.92 | 1,570,796 |
| 2024-10-30 | 12,780.00 | 13,940.00 | 12,130.00 | 12,430.00 | 12,161.96 | 9,468,133 |
| 2024-10-29 | 10,550.00 | 12,750.00 | 10,280.00 | 12,630.00 | 12,357.65 | 9,291,255 |
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.