Skip to main content
logo
FINEDIGITAL Inc. (KOSDAQ:038950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,515.00
+30.00 (0.86%)
At close: Sep 17, 2025

FINEDIGITAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,470.003,550.003,405.003,415.003,415.00-2.84%1,942
Sep 18, 20253,515.003,515.003,380.003,515.003,515.00-2,940
Sep 17, 20253,525.003,545.003,430.003,515.003,515.000.86%1,622
Sep 16, 20253,415.003,500.003,410.003,485.003,485.000.43%2,236
Sep 15, 20253,390.003,480.003,380.003,470.003,470.002.36%1,951
Sep 12, 20253,390.003,580.003,385.003,390.003,390.000.15%3,845
Sep 11, 20253,420.003,495.003,380.003,385.003,385.00-1.02%5,301
Sep 10, 20253,390.003,450.003,355.003,420.003,420.000.74%3,262
Sep 9, 20253,290.003,395.003,260.003,395.003,395.003.51%6,342
Sep 8, 20253,300.003,375.003,275.003,280.003,280.00-0.46%2,613
Sep 5, 20253,275.003,600.003,275.003,295.003,295.000.61%6,907
Sep 4, 20253,315.003,320.003,270.003,275.003,275.00-1.21%2,038
Sep 3, 20253,310.003,315.003,275.003,315.003,315.001.53%247
Sep 2, 20253,250.003,265.003,220.003,265.003,265.000.46%2,444
Sep 1, 20253,275.003,395.003,250.003,250.003,250.00-1.81%3,911
Aug 29, 20253,380.003,380.003,310.003,310.003,310.00-0.60%2,324
Aug 28, 20253,400.003,475.003,315.003,330.003,330.00-0.89%2,195
Aug 27, 20253,385.003,430.003,305.003,360.003,360.00-2.04%4,788
Aug 26, 20253,470.003,555.003,430.003,430.003,430.00-1.15%862
Aug 25, 20253,485.003,500.003,440.003,470.003,470.00-0.43%467
Aug 22, 20253,500.003,500.003,410.003,485.003,485.00-0.43%4,066
Aug 21, 20253,485.003,515.003,465.003,500.003,500.000.43%942
Aug 20, 20253,505.003,505.003,350.003,485.003,485.000.43%3,147
Aug 19, 20253,560.003,625.003,470.003,470.003,470.00-3.74%6,678
Aug 18, 20253,570.003,605.003,550.003,605.003,605.00-0.41%2,747
Aug 14, 20253,700.003,700.003,505.003,620.003,620.00-1,772
Aug 13, 20253,570.003,620.003,520.003,620.003,620.001.40%2,155
Aug 12, 20253,610.003,615.003,565.003,570.003,570.00-0.83%1,883
Aug 11, 20253,670.003,745.003,600.003,600.003,600.00-1.91%4,987
Aug 8, 20253,655.003,755.003,640.003,670.003,670.000.41%2,183
Aug 7, 20253,640.003,702.003,625.003,655.003,655.000.41%2,762
Aug 6, 20253,640.003,702.003,610.003,640.003,640.000.14%5,457
Aug 5, 20253,490.003,805.003,490.003,635.003,635.004.15%8,324
Aug 4, 20253,550.003,660.003,485.003,490.003,490.00-1.55%4,944
Aug 1, 20253,605.003,700.003,505.003,545.003,545.00-1.66%5,503
Jul 31, 20253,600.003,655.003,555.003,605.003,605.000.14%6,178
Jul 30, 20253,635.003,710.003,600.003,600.003,600.00-0.96%2,876
Jul 29, 20253,695.003,695.003,620.003,635.003,635.00-1.62%3,616
Jul 28, 20253,700.003,705.003,680.003,695.003,695.000.14%14,831
Jul 25, 20253,715.003,760.003,680.003,690.003,690.00-0.67%6,583
Jul 24, 20253,710.003,775.003,685.003,715.003,715.000.27%7,333
Jul 23, 20253,785.003,850.003,670.003,705.003,705.000.27%10,845
Jul 22, 20253,700.003,780.003,640.003,695.003,695.00-5,532
Jul 21, 20253,680.003,890.003,645.003,695.003,695.000.41%7,938
Jul 18, 20253,645.003,740.003,640.003,680.003,680.000.96%5,503
Jul 17, 20253,800.003,800.003,635.003,645.003,645.00-1.35%11,231
Jul 16, 20253,720.003,760.003,650.003,695.003,695.00-2.12%12,070
Jul 15, 20253,650.003,800.003,580.003,775.003,775.005.59%50,312
Jul 14, 20253,610.003,650.003,550.003,575.003,575.00-0.97%5,574
Jul 11, 20253,635.003,680.003,610.003,610.003,610.00-0.69%9,289