FINEDIGITAL Inc. (KOSDAQ:038950)
South Korea · Delayed Price · Currency is KRW 3,020.00
-60.00 (-1.95%)
At close: Sep 10, 2026
FINEDIGITAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,015.00 | 3,020.00 | 3,000.00 | 3,005.00 | 3,005.00 | -0.50% | 297 |
| Sep 10, 2026 | 3,075.00 | 3,080.00 | 3,020.00 | 3,020.00 | 3,020.00 | -1.95% | 431 |
| Sep 9, 2026 | 3,125.00 | 3,125.00 | 3,070.00 | 3,080.00 | 3,080.00 | -1.44% | 894 |
| Sep 8, 2026 | 3,205.00 | 3,240.00 | 3,070.00 | 3,125.00 | 3,125.00 | -3.55% | 4,441 |
| Sep 7, 2026 | 3,245.00 | 3,245.00 | 3,100.00 | 3,240.00 | 3,240.00 | 3.51% | 1,625 |
| Sep 4, 2026 | 3,130.00 | 3,130.00 | 3,100.00 | 3,130.00 | 3,130.00 | - | 363 |
| Sep 3, 2026 | 3,140.00 | 3,160.00 | 3,085.00 | 3,130.00 | 3,130.00 | -0.32% | 2,018 |
| Sep 2, 2026 | 3,130.00 | 3,155.00 | 3,005.00 | 3,140.00 | 3,140.00 | 0.32% | 1,963 |
| Sep 1, 2026 | 3,105.00 | 3,220.00 | 3,105.00 | 3,130.00 | 3,130.00 | 0.81% | 1,010 |
| Aug 31, 2026 | 3,155.00 | 3,160.00 | 3,100.00 | 3,105.00 | 3,105.00 | -1.58% | 819 |
| Aug 28, 2026 | 3,150.00 | 3,240.00 | 3,120.00 | 3,155.00 | 3,155.00 | 0.16% | 1,834 |
| Aug 27, 2026 | 3,150.00 | 3,210.00 | 3,115.00 | 3,150.00 | 3,150.00 | - | 1,349 |
| Aug 26, 2026 | 3,150.00 | 3,215.00 | 3,115.00 | 3,150.00 | 3,150.00 | - | 2,497 |
| Aug 25, 2026 | 2,985.00 | 3,150.00 | 2,980.00 | 3,150.00 | 3,150.00 | 0.80% | 1,924 |
| Aug 24, 2026 | 3,095.00 | 3,145.00 | 3,085.00 | 3,125.00 | 3,125.00 | 0.81% | 10,393 |
| Aug 21, 2026 | 3,080.00 | 3,150.00 | 3,040.00 | 3,100.00 | 3,100.00 | 0.65% | 4,216 |
| Aug 20, 2026 | 3,070.00 | 3,095.00 | 3,050.00 | 3,080.00 | 3,080.00 | -0.48% | 516 |
| Aug 19, 2026 | 3,045.00 | 3,100.00 | 3,010.00 | 3,095.00 | 3,095.00 | 1.31% | 1,610 |
| Aug 18, 2026 | 3,060.00 | 3,070.00 | 3,020.00 | 3,055.00 | 3,055.00 | 0.16% | 2,034 |
| Aug 14, 2026 | 3,020.00 | 3,085.00 | 3,020.00 | 3,050.00 | 3,050.00 | 0.99% | 4,155 |
| Aug 13, 2026 | 3,005.00 | 3,035.00 | 2,985.00 | 3,020.00 | 3,020.00 | 0.50% | 1,711 |
| Aug 12, 2026 | 2,950.00 | 3,070.00 | 2,950.00 | 3,005.00 | 3,005.00 | 1.18% | 3,533 |
| Aug 11, 2026 | 2,850.00 | 2,995.00 | 2,850.00 | 2,970.00 | 2,970.00 | 2.24% | 1,861 |
| Aug 10, 2026 | 2,900.00 | 2,945.00 | 2,825.00 | 2,905.00 | 2,905.00 | 0.52% | 1,216 |
| Aug 7, 2026 | 2,905.00 | 2,905.00 | 2,845.00 | 2,890.00 | 2,890.00 | -0.69% | 940 |
| Aug 6, 2026 | 2,975.00 | 2,975.00 | 2,865.00 | 2,910.00 | 2,910.00 | 1.75% | 263 |
| Aug 5, 2026 | 2,860.00 | 3,000.00 | 2,850.00 | 2,860.00 | 2,860.00 | 0.35% | 816 |
| Aug 4, 2026 | 2,845.00 | 2,990.00 | 2,750.00 | 2,850.00 | 2,850.00 | 0.18% | 3,347 |
| Aug 3, 2026 | 2,880.00 | 2,910.00 | 2,825.00 | 2,845.00 | 2,845.00 | - | 1,593 |
| Jul 31, 2026 | 2,810.00 | 2,875.00 | 2,810.00 | 2,845.00 | 2,845.00 | 1.25% | 10,226 |
| Jul 30, 2026 | 2,820.00 | 3,090.00 | 2,810.00 | 2,810.00 | 2,810.00 | -1.92% | 2,740 |
| Jul 29, 2026 | 2,855.00 | 3,065.00 | 2,835.00 | 2,865.00 | 2,865.00 | -2.72% | 2,570 |
| Jul 28, 2026 | 2,920.00 | 2,980.00 | 2,900.00 | 2,945.00 | 2,945.00 | 0.86% | 18,729 |
| Jul 27, 2026 | 2,855.00 | 3,090.00 | 2,855.00 | 2,920.00 | 2,920.00 | 0.17% | 30,929 |
| Jul 24, 2026 | 2,900.00 | 3,075.00 | 2,885.00 | 2,915.00 | 2,915.00 | 0.52% | 95 |
| Jul 23, 2026 | 2,900.00 | 2,985.00 | 2,885.00 | 2,900.00 | 2,900.00 | -0.17% | 35,670 |
| Jul 22, 2026 | 2,880.00 | 2,990.00 | 2,880.00 | 2,905.00 | 2,905.00 | 1.04% | 2,482 |
| Jul 21, 2026 | 2,900.00 | 2,960.00 | 2,855.00 | 2,875.00 | 2,875.00 | -0.86% | 32,390 |
| Jul 20, 2026 | 2,800.00 | 3,050.00 | 2,790.00 | 2,900.00 | 2,900.00 | -0.17% | 2,925 |
| Jul 16, 2026 | 2,925.00 | 2,985.00 | 2,880.00 | 2,905.00 | 2,905.00 | -0.34% | 1,747 |
| Jul 15, 2026 | 2,980.00 | 2,980.00 | 2,805.00 | 2,915.00 | 2,915.00 | 1.22% | 5,913 |
| Jul 14, 2026 | 2,870.00 | 2,980.00 | 2,830.00 | 2,880.00 | 2,880.00 | - | 4,584 |
| Jul 13, 2026 | 3,005.00 | 3,005.00 | 2,875.00 | 2,880.00 | 2,880.00 | -1.20% | 6,106 |
| Jul 10, 2026 | 3,000.00 | 3,005.00 | 2,860.00 | 2,915.00 | 2,915.00 | -2.02% | 9,163 |
| Jul 9, 2026 | 2,990.00 | 2,990.00 | 2,835.00 | 2,975.00 | 2,975.00 | -0.34% | 4,296 |
| Jul 8, 2026 | 2,835.00 | 3,000.00 | 2,770.00 | 2,985.00 | 2,985.00 | 4.55% | 2,845 |
| Jul 7, 2026 | 2,870.00 | 2,935.00 | 2,815.00 | 2,855.00 | 2,855.00 | -1.21% | 2,592 |
| Jul 6, 2026 | 2,995.00 | 3,110.00 | 2,865.00 | 2,890.00 | 2,890.00 | -3.51% | 4,996 |
| Jul 3, 2026 | 3,120.00 | 3,120.00 | 2,850.00 | 2,995.00 | 2,995.00 | 1.18% | 1,368 |
| Jul 2, 2026 | 2,990.00 | 3,125.00 | 2,810.00 | 2,960.00 | 2,960.00 | 0.85% | 8,320 |