Skip to main content
logo
FINEDIGITAL Inc. (KOSDAQ:038950)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,950.00
+50.00 (1.72%)
At close: Jun 30, 2026

FINEDIGITAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20263,025.003,025.002,845.002,950.002,950.001.72%1,788
Jun 29, 20262,840.003,100.002,840.002,900.002,900.002.11%3,609
Jun 26, 20262,800.003,065.002,740.002,840.002,840.001.43%13,752
Jun 25, 20263,045.003,150.002,765.002,800.002,800.00-8.05%17,369
Jun 24, 20262,800.003,045.002,775.003,045.003,045.002.01%14,131
Jun 23, 20263,005.003,115.002,920.002,985.002,985.00-0.50%8,106
Jun 22, 20263,010.003,025.002,930.003,000.003,000.00-0.33%7,277
Jun 19, 20262,860.003,090.002,845.003,010.003,010.003.08%30,258
Jun 18, 20263,015.003,050.002,865.002,920.002,920.00-3.15%2,279
Jun 17, 20263,130.003,130.002,980.003,015.003,015.00-2,523
Jun 16, 20262,955.003,065.002,900.003,015.003,015.002.03%42,659
Jun 15, 20262,980.003,040.002,875.002,955.002,955.00-0.84%4,182
Jun 12, 20262,985.003,125.002,970.002,980.002,980.00-1.49%6,574
Jun 11, 20262,955.003,030.002,955.003,025.003,025.000.17%1,105
Jun 10, 20262,885.003,050.002,885.003,020.003,020.000.67%16,523
Jun 9, 20262,895.003,075.002,895.003,000.003,000.003.81%68,222
Jun 8, 20263,010.003,045.002,830.002,890.002,890.00-3.99%97,303
Jun 5, 20262,980.003,135.002,860.003,010.003,010.000.33%73,573
Jun 4, 20263,100.003,100.002,750.003,000.003,000.00-3.23%62,816
Jun 2, 20262,870.003,190.002,820.003,100.003,100.002.99%150,308
Jun 1, 20263,045.003,060.002,880.003,010.003,010.00-1.95%285,630
May 29, 20263,045.003,090.002,875.003,070.003,070.00-0.16%12,269
May 28, 20263,010.003,080.002,945.003,075.003,075.002.16%26,070
May 27, 20263,390.003,500.002,980.003,010.003,010.00-8.65%36,512
May 26, 20263,380.003,380.003,270.003,295.003,295.00-3.37%46,541
May 22, 20263,315.003,500.003,315.003,410.003,410.003.96%2,771
May 21, 20263,170.003,390.003,170.003,280.003,280.003.47%15,958
May 20, 20263,250.003,315.003,165.003,170.003,170.00-2.46%2,442
May 19, 20263,200.003,500.003,200.003,250.003,250.00-0.91%7,168
May 18, 20263,395.003,425.003,150.003,280.003,280.00-4.65%12,266
May 15, 20263,550.003,625.003,435.003,440.003,440.00-3.10%7,467
May 14, 20263,570.003,570.003,450.003,550.003,550.000.28%9,598
May 13, 20263,490.003,560.003,470.003,540.003,540.001.43%7,948
May 12, 20263,485.003,555.003,450.003,490.003,490.000.14%57,190
May 11, 20263,450.003,530.003,335.003,485.003,485.000.29%18,701
May 8, 20263,485.003,590.003,445.003,475.003,475.00-0.29%3,821
May 7, 20263,540.003,540.003,450.003,485.003,485.00-15,287
May 6, 20263,640.003,640.003,370.003,485.003,485.00-11,074
May 4, 20263,430.003,485.003,415.003,485.003,485.000.87%7,477
Apr 30, 20263,520.003,520.003,450.003,455.003,455.00-1.99%6,364
Apr 29, 20263,515.003,540.003,495.003,525.003,525.00-0.42%1,711
Apr 28, 20263,585.003,610.003,540.003,540.003,540.00-1.94%8,355
Apr 27, 20263,635.003,730.003,585.003,610.003,610.00-0.69%7,173
Apr 24, 20263,640.003,735.003,500.003,635.003,635.002.25%12,450
Apr 23, 20263,620.003,620.003,465.003,555.003,555.001.57%5,792
Apr 22, 20263,510.003,645.003,500.003,500.003,500.00-4,969
Apr 21, 20263,405.003,695.003,405.003,500.003,500.003.40%19,753
Apr 20, 20263,430.003,600.003,385.003,385.003,385.00-1.31%19,136
Apr 17, 20263,385.003,450.003,335.003,430.003,430.001.33%3,776
Apr 16, 20263,300.003,480.003,300.003,385.003,385.002.58%12,564