Skip to main content
logo
FINEDIGITAL Inc. (KOSDAQ:038950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,170.00
-80.00 (-2.46%)
At close: May 20, 2026

FINEDIGITAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20263,350.003,400.003,240.003,300.003,300.000.30%6,323
Apr 14, 20263,265.003,325.003,265.003,290.003,290.000.77%12,788
Apr 13, 20263,340.003,455.003,265.003,265.003,265.00-2.25%6,155
Apr 10, 20263,265.003,350.003,265.003,340.003,340.001.06%1,252
Apr 9, 20263,335.003,350.003,265.003,305.003,305.00-0.45%3,140
Apr 8, 20263,350.003,445.003,220.003,320.003,320.001.53%10,473
Apr 7, 20263,320.003,350.003,255.003,270.003,270.00-1.21%2,894
Apr 6, 20263,265.003,350.003,215.003,310.003,310.000.61%1,329
Apr 3, 20263,350.003,350.003,190.003,290.003,290.001.23%330
Apr 2, 20263,280.003,330.003,240.003,250.003,250.00-0.91%5,032
Apr 1, 20263,275.003,545.003,205.003,280.003,280.001.08%23,449
Mar 31, 20263,400.003,400.003,245.003,245.003,245.00-4.56%5,388
Mar 30, 20263,230.003,400.003,150.003,400.003,400.005.26%61,288
Mar 27, 20263,195.003,300.003,130.003,230.003,230.001.10%15,300
Mar 26, 20263,180.003,240.003,160.003,195.003,195.000.47%2,827
Mar 25, 20263,220.003,220.003,150.003,180.003,180.00-2.30%12,520
Mar 24, 20263,135.003,265.003,115.003,255.003,255.003.01%5,838
Mar 23, 20263,155.003,240.003,140.003,160.003,160.00-0.63%4,255
Mar 20, 20263,230.003,300.003,165.003,180.003,180.00-1.55%8,537
Mar 19, 20263,275.003,330.003,230.003,230.003,230.00-1.37%10,240
Mar 18, 20263,215.003,300.003,215.003,275.003,275.001.87%9,006
Mar 17, 20263,310.003,310.003,200.003,215.003,215.000.47%2,105
Mar 16, 20263,160.003,275.003,060.003,200.003,200.001.11%9,412
Mar 13, 20263,130.003,250.003,060.003,165.003,165.000.96%62,690
Mar 12, 20263,095.003,145.003,095.003,135.003,135.001.29%10,595
Mar 11, 20263,195.003,195.003,095.003,095.003,095.000.16%28,831
Mar 10, 20263,045.003,165.003,020.003,090.003,090.000.82%31,237