Finger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11,630.00 | 12,440.00 | 10,550.00 | 10,550.00 | 10,322.50 | 7,419,473 |
| 2024-10-25 | 10,400.00 | 10,790.00 | 10,200.00 | 10,600.00 | 10,371.43 | 429,221 |
| 2024-10-24 | 10,240.00 | 10,700.00 | 10,110.00 | 10,370.00 | 10,146.39 | 465,299 |
| 2024-10-23 | 11,220.00 | 11,480.00 | 10,420.00 | 10,500.00 | 10,273.58 | 917,296 |
| 2024-10-22 | 11,940.00 | 12,170.00 | 11,270.00 | 11,270.00 | 11,026.98 | 1,072,935 |
| 2024-10-21 | 11,730.00 | 12,450.00 | 11,650.00 | 12,250.00 | 11,985.85 | 2,348,492 |
| 2024-10-18 | 11,260.00 | 11,950.00 | 11,250.00 | 11,950.00 | 11,692.32 | 2,110,795 |
| 2024-10-17 | 11,090.00 | 11,990.00 | 11,090.00 | 11,160.00 | 10,919.35 | 2,470,766 |
| 2024-10-16 | 11,060.00 | 12,600.00 | 10,900.00 | 11,090.00 | 10,850.86 | 6,297,991 |
| 2024-10-15 | 11,250.00 | 11,510.00 | 10,800.00 | 10,970.00 | 10,733.45 | 885,297 |
| 2024-10-14 | 10,480.00 | 11,430.00 | 10,360.00 | 11,280.00 | 11,036.76 | 1,910,681 |
| 2024-10-11 | 10,740.00 | 11,130.00 | 10,380.00 | 10,460.00 | 10,234.45 | 590,278 |
| 2024-10-10 | 10,800.00 | 11,080.00 | 10,600.00 | 10,660.00 | 10,430.13 | 443,680 |
| 2024-10-08 | 11,190.00 | 11,690.00 | 10,600.00 | 10,770.00 | 10,537.76 | 1,865,469 |
| 2024-10-07 | 11,220.00 | 11,470.00 | 10,800.00 | 10,940.00 | 10,704.09 | 959,813 |
| 2024-10-04 | 10,660.00 | 12,060.00 | 10,490.00 | 11,440.00 | 11,193.31 | 6,439,369 |
| 2024-10-02 | 10,410.00 | 11,160.00 | 10,300.00 | 10,900.00 | 10,664.96 | 1,219,624 |
| 2024-09-30 | 11,010.00 | 11,710.00 | 10,710.00 | 10,770.00 | 10,537.76 | 2,058,119 |
| 2024-09-27 | 11,770.00 | 12,230.00 | 11,010.00 | 11,010.00 | 10,772.59 | 3,265,420 |
| 2024-09-26 | 12,110.00 | 12,900.00 | 11,540.00 | 11,920.00 | 11,662.96 | 8,234,449 |
| 2024-09-25 | 10,620.00 | 13,810.00 | 10,540.00 | 12,310.00 | 12,044.55 | 24,453,660 |
| 2024-09-24 | 10,110.00 | 12,100.00 | 10,100.00 | 10,760.00 | 10,527.98 | 14,129,480 |
| 2024-09-23 | 9,300.00 | 9,680.00 | 9,150.00 | 9,520.00 | 9,314.71 | 1,579,337 |
| 2024-09-20 | 8,960.00 | 9,480.00 | 8,900.00 | 9,430.00 | 9,226.66 | 1,723,861 |
| 2024-09-19 | 9,110.00 | 9,300.00 | 8,760.00 | 8,950.00 | 8,757.01 | 595,318 |
| 2024-09-13 | 8,950.00 | 9,570.00 | 8,860.00 | 9,110.00 | 8,913.56 | 2,685,692 |
| 2024-09-12 | 8,780.00 | 9,250.00 | 8,730.00 | 8,890.00 | 8,698.30 | 870,715 |
| 2024-09-11 | 8,680.00 | 9,070.00 | 8,460.00 | 9,070.00 | 8,874.42 | 1,283,312 |
| 2024-09-10 | 9,170.00 | 9,750.00 | 8,510.00 | 8,810.00 | 8,620.03 | 3,388,626 |
| 2024-09-09 | 8,710.00 | 9,310.00 | 8,630.00 | 9,310.00 | 9,109.24 | 1,396,925 |
| 2024-09-06 | 9,460.00 | 10,640.00 | 8,790.00 | 9,060.00 | 8,864.63 | 5,697,207 |
| 2024-09-05 | 9,950.00 | 10,230.00 | 9,240.00 | 9,730.00 | 9,520.19 | 3,434,785 |
| 2024-09-04 | 9,280.00 | 11,040.00 | 9,000.00 | 10,120.00 | 9,901.78 | 21,849,760 |
| 2024-09-03 | 7,240.00 | 8,580.00 | 7,070.00 | 8,580.00 | 8,394.98 | 3,766,167 |
| 2024-09-02 | 6,510.00 | 6,620.00 | 6,450.00 | 6,600.00 | 6,457.68 | 32,184 |
| 2024-08-30 | 6,480.00 | 6,540.00 | 6,390.00 | 6,480.00 | 6,340.27 | 16,532 |
| 2024-08-29 | 6,500.00 | 6,500.00 | 6,300.00 | 6,480.00 | 6,340.27 | 30,042 |
| 2024-08-28 | 6,680.00 | 6,680.00 | 6,440.00 | 6,550.00 | 6,408.76 | 17,137 |
| 2024-08-27 | 6,440.00 | 6,600.00 | 6,380.00 | 6,580.00 | 6,438.11 | 11,811 |
| 2024-08-26 | 6,510.00 | 6,570.00 | 6,410.00 | 6,540.00 | 6,398.97 | 23,567 |
| 2024-08-23 | 6,650.00 | 6,710.00 | 6,330.00 | 6,540.00 | 6,398.97 | 19,281 |
| 2024-08-22 | 6,750.00 | 6,860.00 | 6,680.00 | 6,700.00 | 6,555.52 | 11,926 |
| 2024-08-21 | 6,800.00 | 6,850.00 | 6,680.00 | 6,830.00 | 6,682.72 | 7,796 |
| 2024-08-20 | 6,580.00 | 6,810.00 | 6,580.00 | 6,810.00 | 6,663.15 | 22,479 |
| 2024-08-19 | 6,730.00 | 6,830.00 | 6,620.00 | 6,620.00 | 6,477.25 | 17,992 |
| 2024-08-16 | 6,840.00 | 6,880.00 | 6,710.00 | 6,790.00 | 6,643.58 | 12,624 |
| 2024-08-14 | 6,790.00 | 6,840.00 | 6,740.00 | 6,830.00 | 6,682.72 | 6,949 |
| 2024-08-13 | 6,710.00 | 6,800.00 | 6,600.00 | 6,760.00 | 6,614.23 | 10,101 |
| 2024-08-12 | 6,700.00 | 6,800.00 | 6,690.00 | 6,770.00 | 6,624.01 | 7,582 |
| 2024-08-09 | 6,700.00 | 6,770.00 | 6,660.00 | 6,700.00 | 6,555.52 | 9,658 |
| 2024-08-08 | 6,500.00 | 6,830.00 | 6,370.00 | 6,640.00 | 6,496.82 | 15,295 |
| 2024-08-07 | 6,370.00 | 6,660.00 | 6,370.00 | 6,550.00 | 6,408.76 | 25,055 |
| 2024-08-06 | 6,020.00 | 6,480.00 | 6,020.00 | 6,480.00 | 6,340.27 | 66,096 |
| 2024-08-05 | 7,030.00 | 7,030.00 | 5,840.00 | 6,070.00 | 5,939.11 | 121,020 |
| 2024-08-02 | 7,190.00 | 7,310.00 | 6,980.00 | 7,080.00 | 6,927.33 | 41,346 |
| 2024-08-01 | 7,160.00 | 7,410.00 | 7,160.00 | 7,370.00 | 7,211.08 | 25,759 |
| 2024-07-31 | 7,170.00 | 7,190.00 | 7,010.00 | 7,150.00 | 6,995.82 | 23,754 |
| 2024-07-30 | 7,390.00 | 7,440.00 | 7,150.00 | 7,170.00 | 7,015.39 | 24,015 |
| 2024-07-29 | 7,420.00 | 7,460.00 | 7,320.00 | 7,450.00 | 7,289.35 | 21,676 |
| 2024-07-26 | 7,200.00 | 7,450.00 | 7,200.00 | 7,420.00 | 7,260.00 | 21,534 |
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.