FINEDIGITAL INC. 038950
KRX · South Korea · Electronic Technology
KRW 2,895.00+5.00 (+0.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,895.00 | +0.17% | KRW 2,890.00 | KRW 2,995.00 | KRW 2,890.00 | 1.30K |
| 2026-10-01 | KRW 2,890.00 | -2.20% | KRW 2,955.00 | KRW 2,955.00 | KRW 2,890.00 | 2.78K |
| 2026-09-30 | KRW 2,955.00 | -1.50% | KRW 3,000.00 | KRW 3,040.00 | KRW 2,930.00 | 94 |
| 2026-09-29 | KRW 3,000.00 | 0.00% | KRW 3,005.00 | KRW 3,025.00 | KRW 3,000.00 | 19.03K |
| 2026-09-28 | KRW 3,000.00 | -1.15% | KRW 3,000.00 | KRW 3,025.00 | KRW 3,000.00 | 1.04K |
| 2026-09-23 | KRW 3,035.00 | +3.06% | KRW 2,945.00 | KRW 3,035.00 | KRW 2,895.00 | 1.10K |
| 2026-09-22 | KRW 2,945.00 | -0.84% | KRW 2,970.00 | KRW 3,085.00 | KRW 2,945.00 | 1.03K |
| 2026-09-21 | KRW 2,970.00 | +0.34% | KRW 2,930.00 | KRW 3,015.00 | KRW 2,930.00 | 582 |
| 2026-09-18 | KRW 2,960.00 | -1.50% | KRW 3,155.00 | KRW 3,155.00 | KRW 2,950.00 | 1.22K |
| 2026-09-17 | KRW 3,005.00 | -0.17% | KRW 2,940.00 | KRW 3,005.00 | KRW 2,940.00 | 918 |
| 2026-09-16 | KRW 3,010.00 | +0.17% | KRW 3,005.00 | KRW 3,010.00 | KRW 2,975.00 | 1.19K |
| 2026-09-15 | KRW 3,005.00 | -3.22% | KRW 3,065.00 | KRW 3,070.00 | KRW 3,005.00 | 1.23K |
| 2026-09-14 | KRW 3,105.00 | +3.33% | KRW 3,000.00 | KRW 3,105.00 | KRW 2,995.00 | 2.76K |
| 2026-09-11 | KRW 3,005.00 | -0.50% | KRW 3,015.00 | KRW 3,020.00 | KRW 3,000.00 | 297 |
| 2026-09-10 | KRW 3,020.00 | -1.95% | KRW 3,075.00 | KRW 3,080.00 | KRW 3,020.00 | 431 |
| 2026-09-09 | KRW 3,080.00 | -1.44% | KRW 3,125.00 | KRW 3,125.00 | KRW 3,070.00 | 894 |
| 2026-09-08 | KRW 3,125.00 | -3.55% | KRW 3,205.00 | KRW 3,240.00 | KRW 3,070.00 | 4.44K |
| 2026-09-07 | KRW 3,240.00 | +3.51% | KRW 3,245.00 | KRW 3,245.00 | KRW 3,100.00 | 1.63K |
| 2026-09-04 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,100.00 | 363 |
| 2026-09-03 | KRW 3,130.00 | -0.32% | KRW 3,140.00 | KRW 3,160.00 | KRW 3,085.00 | 2.02K |
| 2026-09-02 | KRW 3,140.00 | +0.32% | KRW 3,130.00 | KRW 3,155.00 | KRW 3,005.00 | 1.96K |
| 2026-09-01 | KRW 3,130.00 | +0.81% | KRW 3,105.00 | KRW 3,220.00 | KRW 3,105.00 | 1.01K |
| 2026-08-31 | KRW 3,105.00 | -1.58% | KRW 3,155.00 | KRW 3,160.00 | KRW 3,100.00 | 819 |
| 2026-08-28 | KRW 3,155.00 | +0.16% | KRW 3,150.00 | KRW 3,240.00 | KRW 3,120.00 | 1.83K |
| 2026-08-27 | KRW 3,150.00 | 0.00% | KRW 3,150.00 | KRW 3,210.00 | KRW 3,115.00 | 1.35K |
| 2026-08-26 | KRW 3,150.00 | 0.00% | KRW 3,150.00 | KRW 3,215.00 | KRW 3,115.00 | 2.50K |
| 2026-08-25 | KRW 3,150.00 | +0.80% | KRW 2,985.00 | KRW 3,150.00 | KRW 2,980.00 | 1.92K |
| 2026-08-24 | KRW 3,125.00 | +0.81% | KRW 3,095.00 | KRW 3,145.00 | KRW 3,085.00 | 10.39K |
| 2026-08-21 | KRW 3,100.00 | +0.65% | KRW 3,080.00 | KRW 3,150.00 | KRW 3,040.00 | 4.22K |
| 2026-08-20 | KRW 3,080.00 | -0.48% | KRW 3,070.00 | KRW 3,095.00 | KRW 3,050.00 | 516 |
| 2026-08-19 | KRW 3,095.00 | +1.31% | KRW 3,045.00 | KRW 3,100.00 | KRW 3,010.00 | 1.62K |
| 2026-08-18 | KRW 3,055.00 | +0.16% | KRW 3,060.00 | KRW 3,070.00 | KRW 3,020.00 | 2.03K |
| 2026-08-14 | KRW 3,050.00 | +0.99% | KRW 3,020.00 | KRW 3,085.00 | KRW 3,020.00 | 4.16K |
| 2026-08-13 | KRW 3,020.00 | +0.50% | KRW 3,005.00 | KRW 3,035.00 | KRW 2,985.00 | 1.71K |
| 2026-08-12 | KRW 3,005.00 | +1.18% | KRW 2,950.00 | KRW 3,070.00 | KRW 2,950.00 | 3.53K |
| 2026-08-11 | KRW 2,970.00 | +2.24% | KRW 2,850.00 | KRW 2,995.00 | KRW 2,850.00 | 1.86K |
| 2026-08-10 | KRW 2,905.00 | +0.52% | KRW 2,900.00 | KRW 2,945.00 | KRW 2,825.00 | 1.22K |
| 2026-08-07 | KRW 2,890.00 | -0.69% | KRW 2,905.00 | KRW 2,905.00 | KRW 2,845.00 | 940 |
| 2026-08-06 | KRW 2,910.00 | +1.75% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,865.00 | 263 |
| 2026-08-05 | KRW 2,860.00 | +0.35% | KRW 2,860.00 | KRW 3,000.00 | KRW 2,850.00 | 816 |
| 2026-08-04 | KRW 2,850.00 | +0.18% | KRW 2,845.00 | KRW 2,990.00 | KRW 2,750.00 | 3.35K |
| 2026-08-03 | KRW 2,845.00 | 0.00% | KRW 2,880.00 | KRW 2,910.00 | KRW 2,825.00 | 1.59K |
| 2026-07-31 | KRW 2,845.00 | +1.25% | KRW 2,810.00 | KRW 2,875.00 | KRW 2,810.00 | 10.23K |
| 2026-07-30 | KRW 2,810.00 | -1.92% | KRW 2,820.00 | KRW 3,090.00 | KRW 2,810.00 | 2.74K |
| 2026-07-29 | KRW 2,865.00 | -2.72% | KRW 2,855.00 | KRW 3,065.00 | KRW 2,835.00 | 2.57K |
| 2026-07-28 | KRW 2,945.00 | +0.86% | KRW 2,920.00 | KRW 2,980.00 | KRW 2,900.00 | 18.73K |
| 2026-07-27 | KRW 2,920.00 | +0.17% | KRW 2,855.00 | KRW 3,090.00 | KRW 2,855.00 | 30.93K |
| 2026-07-24 | KRW 2,915.00 | +0.52% | KRW 2,900.00 | KRW 3,075.00 | KRW 2,885.00 | 95 |
| 2026-07-23 | KRW 2,900.00 | -0.17% | KRW 2,900.00 | KRW 2,985.00 | KRW 2,885.00 | 35.67K |
| 2026-07-22 | KRW 2,905.00 | +1.04% | KRW 2,880.00 | KRW 2,990.00 | KRW 2,880.00 | 2.48K |
| 2026-07-21 | KRW 2,875.00 | -0.86% | KRW 2,900.00 | KRW 2,960.00 | KRW 2,855.00 | 32.39K |
| 2026-07-20 | KRW 2,900.00 | -0.17% | KRW 2,800.00 | KRW 3,050.00 | KRW 2,790.00 | 2.93K |
| 2026-07-16 | KRW 2,905.00 | -0.34% | KRW 2,925.00 | KRW 2,985.00 | KRW 2,880.00 | 1.80K |
| 2026-07-15 | KRW 2,915.00 | +1.22% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,805.00 | 5.91K |
| 2026-07-14 | KRW 2,880.00 | 0.00% | KRW 2,870.00 | KRW 2,980.00 | KRW 2,830.00 | 11.19K |
| 2026-07-13 | KRW 2,880.00 | -1.20% | KRW 3,005.00 | KRW 3,005.00 | KRW 2,875.00 | 6.11K |
| 2026-07-10 | KRW 2,915.00 | -2.02% | KRW 3,000.00 | KRW 3,005.00 | KRW 2,860.00 | 9.16K |
| 2026-07-09 | KRW 2,975.00 | -0.34% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,835.00 | 4.30K |
| 2026-07-08 | KRW 2,985.00 | +4.55% | KRW 2,835.00 | KRW 3,000.00 | KRW 2,770.00 | 2.85K |
| 2026-07-07 | KRW 2,855.00 | -1.21% | KRW 2,870.00 | KRW 2,935.00 | KRW 2,815.00 | 2.60K |
| 2026-07-06 | KRW 2,890.00 | -3.51% | KRW 2,995.00 | KRW 3,110.00 | KRW 2,865.00 | 5.00K |
| 2026-07-03 | KRW 2,995.00 | +1.18% | KRW 3,120.00 | KRW 3,120.00 | KRW 2,850.00 | 1.37K |
| 2026-07-02 | KRW 2,960.00 | +0.85% | KRW 2,990.00 | KRW 3,125.00 | KRW 2,810.00 | 8.32K |
| 2026-07-01 | KRW 2,935.00 | -0.51% | KRW 2,945.00 | KRW 3,105.00 | KRW 2,855.00 | 8.57K |
| 2026-06-30 | KRW 2,950.00 | +1.72% | KRW 3,025.00 | KRW 3,025.00 | KRW 2,845.00 | 1.79K |
| 2026-06-29 | KRW 2,900.00 | +2.11% | KRW 2,840.00 | KRW 3,100.00 | KRW 2,840.00 | 3.61K |
| 2026-06-26 | KRW 2,840.00 | +1.43% | KRW 2,800.00 | KRW 3,065.00 | KRW 2,740.00 | 13.75K |
| 2026-06-25 | KRW 2,800.00 | -8.05% | KRW 3,045.00 | KRW 3,150.00 | KRW 2,765.00 | 17.37K |
| 2026-06-24 | KRW 3,045.00 | +2.01% | KRW 2,800.00 | KRW 3,045.00 | KRW 2,775.00 | 14.13K |
| 2026-06-23 | KRW 2,985.00 | -0.50% | KRW 3,005.00 | KRW 3,115.00 | KRW 2,920.00 | 8.11K |
| 2026-06-22 | KRW 3,000.00 | -0.33% | KRW 3,010.00 | KRW 3,025.00 | KRW 2,930.00 | 7.28K |
| 2026-06-19 | KRW 3,010.00 | +3.08% | KRW 2,860.00 | KRW 3,090.00 | KRW 2,845.00 | 30.26K |
| 2026-06-18 | KRW 2,920.00 | -3.15% | KRW 3,015.00 | KRW 3,050.00 | KRW 2,865.00 | 2.28K |
| 2026-06-17 | KRW 3,015.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 2,980.00 | 2.53K |
| 2026-06-16 | KRW 3,015.00 | +2.03% | KRW 2,955.00 | KRW 3,065.00 | KRW 2,900.00 | 42.66K |
| 2026-06-15 | KRW 2,955.00 | -0.84% | KRW 2,980.00 | KRW 3,040.00 | KRW 2,875.00 | 4.18K |
| 2026-06-12 | KRW 2,980.00 | -1.49% | KRW 2,985.00 | KRW 3,125.00 | KRW 2,970.00 | 6.57K |
| 2026-06-11 | KRW 3,025.00 | +0.17% | KRW 2,955.00 | KRW 3,030.00 | KRW 2,955.00 | 1.11K |
| 2026-06-10 | KRW 3,020.00 | +0.67% | KRW 2,885.00 | KRW 3,050.00 | KRW 2,885.00 | 16.52K |
| 2026-06-09 | KRW 3,000.00 | +3.81% | KRW 2,895.00 | KRW 3,075.00 | KRW 2,895.00 | 68.22K |
| 2026-06-08 | KRW 2,890.00 | -3.99% | KRW 3,010.00 | KRW 3,045.00 | KRW 2,830.00 | 97.30K |
| 2026-06-05 | KRW 3,010.00 | +0.33% | KRW 2,980.00 | KRW 3,135.00 | KRW 2,860.00 | 73.57K |
| 2026-06-04 | KRW 3,000.00 | -3.23% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,750.00 | 62.82K |
| 2026-06-02 | KRW 3,100.00 | +2.99% | KRW 2,870.00 | KRW 3,190.00 | KRW 2,820.00 | 150.31K |
| 2026-06-01 | KRW 3,010.00 | -1.95% | KRW 3,045.00 | KRW 3,060.00 | KRW 2,880.00 | 285.63K |
| 2026-05-29 | KRW 3,070.00 | -0.16% | KRW 3,045.00 | KRW 3,090.00 | KRW 2,875.00 | 12.27K |
| 2026-05-28 | KRW 3,075.00 | +2.16% | KRW 3,010.00 | KRW 3,080.00 | KRW 2,945.00 | 26.07K |
| 2026-05-27 | KRW 3,010.00 | -8.65% | KRW 3,390.00 | KRW 3,500.00 | KRW 2,980.00 | 36.51K |
| 2026-05-26 | KRW 3,295.00 | -3.37% | KRW 3,380.00 | KRW 3,380.00 | KRW 3,270.00 | 46.54K |
| 2026-05-22 | KRW 3,410.00 | +3.96% | KRW 3,315.00 | KRW 3,500.00 | KRW 3,315.00 | 2.77K |