FINEDIGITAL Inc. (KOSDAQ:038950)
South Korea · Delayed Price · Currency is KRW 2,745.00
-5.00 (-0.18%)
At close: Oct 23, 2026
FINEDIGITAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,750.00 | 2,800.00 | 2,705.00 | 2,745.00 | 2,745.00 | -0.18% | 3,584 |
| Oct 22, 2026 | 2,760.00 | 2,895.00 | 2,750.00 | 2,750.00 | 2,750.00 | -2.14% | 779 |
| Oct 21, 2026 | 2,780.00 | 2,830.00 | 2,780.00 | 2,810.00 | 2,810.00 | 1.08% | 726 |
| Oct 20, 2026 | 2,825.00 | 2,910.00 | 2,775.00 | 2,780.00 | 2,780.00 | -1.59% | 1,258 |
| Oct 19, 2026 | 2,790.00 | 2,915.00 | 2,760.00 | 2,825.00 | 2,825.00 | 1.07% | 1,896 |
| Oct 16, 2026 | 2,780.00 | 2,825.00 | 2,780.00 | 2,795.00 | 2,795.00 | 0.54% | 363 |
| Oct 15, 2026 | 2,790.00 | 2,940.00 | 2,775.00 | 2,780.00 | 2,780.00 | -0.18% | 768 |
| Oct 14, 2026 | 2,760.00 | 2,980.00 | 2,755.00 | 2,785.00 | 2,785.00 | -0.89% | 1,944 |
| Oct 13, 2026 | 2,760.00 | 2,850.00 | 2,760.00 | 2,810.00 | 2,810.00 | 0.90% | 813 |
| Oct 12, 2026 | 2,835.00 | 2,915.00 | 2,775.00 | 2,785.00 | 2,785.00 | -3.47% | 1,819 |
| Oct 8, 2026 | 2,840.00 | 2,890.00 | 2,795.00 | 2,885.00 | 2,885.00 | 1.58% | 1,088 |
| Oct 7, 2026 | 2,845.00 | 2,925.00 | 2,835.00 | 2,840.00 | 2,840.00 | -0.18% | 643 |
| Oct 6, 2026 | 2,970.00 | 2,975.00 | 2,800.00 | 2,845.00 | 2,845.00 | -1.73% | 8,944 |
| Oct 2, 2026 | 2,890.00 | 2,995.00 | 2,890.00 | 2,895.00 | 2,895.00 | 0.17% | 929 |
| Oct 1, 2026 | 2,955.00 | 2,955.00 | 2,890.00 | 2,890.00 | 2,890.00 | -2.20% | 2,375 |
| Sep 30, 2026 | 3,000.00 | 3,040.00 | 2,930.00 | 2,955.00 | 2,955.00 | -1.50% | 87 |
| Sep 29, 2026 | 3,005.00 | 3,025.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 19,025 |
| Sep 28, 2026 | 3,000.00 | 3,025.00 | 3,000.00 | 3,000.00 | 3,000.00 | -1.15% | 1,021 |
| Sep 23, 2026 | 2,945.00 | 3,035.00 | 2,895.00 | 3,035.00 | 3,035.00 | 3.06% | 1,099 |
| Sep 22, 2026 | 2,970.00 | 3,085.00 | 2,945.00 | 2,945.00 | 2,945.00 | -0.84% | 1,017 |
| Sep 21, 2026 | 2,930.00 | 3,015.00 | 2,930.00 | 2,970.00 | 2,970.00 | 0.34% | 437 |
| Sep 18, 2026 | 3,155.00 | 3,155.00 | 2,950.00 | 2,960.00 | 2,960.00 | -1.50% | 1,220 |
| Sep 17, 2026 | 2,940.00 | 3,005.00 | 2,940.00 | 3,005.00 | 3,005.00 | -0.17% | 918 |
| Sep 16, 2026 | 3,005.00 | 3,010.00 | 2,975.00 | 3,010.00 | 3,010.00 | 0.17% | 1,022 |
| Sep 15, 2026 | 3,065.00 | 3,070.00 | 3,005.00 | 3,005.00 | 3,005.00 | -3.22% | 1,135 |
| Sep 14, 2026 | 3,000.00 | 3,105.00 | 2,995.00 | 3,105.00 | 3,105.00 | 3.33% | 2,756 |
| 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 |