FINEDIGITAL Inc. (KOSDAQ:038950)
South Korea · Delayed Price · Currency is KRW 2,875.00
-25.00 (-0.86%)
At close: Jul 21, 2026
FINEDIGITAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 2,945.00 | 3,105.00 | 2,855.00 | 2,935.00 | 2,935.00 | -0.51% | 8,568 |
| Jun 30, 2026 | 3,025.00 | 3,025.00 | 2,845.00 | 2,950.00 | 2,950.00 | 1.72% | 1,788 |
| Jun 29, 2026 | 2,840.00 | 3,100.00 | 2,840.00 | 2,900.00 | 2,900.00 | 2.11% | 3,609 |
| Jun 26, 2026 | 2,800.00 | 3,065.00 | 2,740.00 | 2,840.00 | 2,840.00 | 1.43% | 13,752 |
| Jun 25, 2026 | 3,045.00 | 3,150.00 | 2,765.00 | 2,800.00 | 2,800.00 | -8.05% | 17,369 |
| Jun 24, 2026 | 2,800.00 | 3,045.00 | 2,775.00 | 3,045.00 | 3,045.00 | 2.01% | 14,131 |
| Jun 23, 2026 | 3,005.00 | 3,115.00 | 2,920.00 | 2,985.00 | 2,985.00 | -0.50% | 8,106 |
| Jun 22, 2026 | 3,010.00 | 3,025.00 | 2,930.00 | 3,000.00 | 3,000.00 | -0.33% | 7,277 |
| Jun 19, 2026 | 2,860.00 | 3,090.00 | 2,845.00 | 3,010.00 | 3,010.00 | 3.08% | 30,258 |
| Jun 18, 2026 | 3,015.00 | 3,050.00 | 2,865.00 | 2,920.00 | 2,920.00 | -3.15% | 2,279 |
| Jun 17, 2026 | 3,130.00 | 3,130.00 | 2,980.00 | 3,015.00 | 3,015.00 | - | 2,523 |
| Jun 16, 2026 | 2,955.00 | 3,065.00 | 2,900.00 | 3,015.00 | 3,015.00 | 2.03% | 42,659 |
| Jun 15, 2026 | 2,980.00 | 3,040.00 | 2,875.00 | 2,955.00 | 2,955.00 | -0.84% | 4,182 |
| Jun 12, 2026 | 2,985.00 | 3,125.00 | 2,970.00 | 2,980.00 | 2,980.00 | -1.49% | 6,574 |
| Jun 11, 2026 | 2,955.00 | 3,030.00 | 2,955.00 | 3,025.00 | 3,025.00 | 0.17% | 1,105 |
| Jun 10, 2026 | 2,885.00 | 3,050.00 | 2,885.00 | 3,020.00 | 3,020.00 | 0.67% | 16,523 |
| Jun 9, 2026 | 2,895.00 | 3,075.00 | 2,895.00 | 3,000.00 | 3,000.00 | 3.81% | 68,222 |
| Jun 8, 2026 | 3,010.00 | 3,045.00 | 2,830.00 | 2,890.00 | 2,890.00 | -3.99% | 97,303 |
| Jun 5, 2026 | 2,980.00 | 3,135.00 | 2,860.00 | 3,010.00 | 3,010.00 | 0.33% | 73,573 |
| Jun 4, 2026 | 3,100.00 | 3,100.00 | 2,750.00 | 3,000.00 | 3,000.00 | -3.23% | 62,816 |
| Jun 2, 2026 | 2,870.00 | 3,190.00 | 2,820.00 | 3,100.00 | 3,100.00 | 2.99% | 150,308 |
| Jun 1, 2026 | 3,045.00 | 3,060.00 | 2,880.00 | 3,010.00 | 3,010.00 | -1.95% | 285,630 |
| May 29, 2026 | 3,045.00 | 3,090.00 | 2,875.00 | 3,070.00 | 3,070.00 | -0.16% | 12,269 |
| May 28, 2026 | 3,010.00 | 3,080.00 | 2,945.00 | 3,075.00 | 3,075.00 | 2.16% | 26,070 |
| May 27, 2026 | 3,390.00 | 3,500.00 | 2,980.00 | 3,010.00 | 3,010.00 | -8.65% | 36,512 |
| May 26, 2026 | 3,380.00 | 3,380.00 | 3,270.00 | 3,295.00 | 3,295.00 | -3.37% | 46,541 |
| May 22, 2026 | 3,315.00 | 3,500.00 | 3,315.00 | 3,410.00 | 3,410.00 | 3.96% | 2,771 |
| May 21, 2026 | 3,170.00 | 3,390.00 | 3,170.00 | 3,280.00 | 3,280.00 | 3.47% | 15,958 |
| May 20, 2026 | 3,250.00 | 3,315.00 | 3,165.00 | 3,170.00 | 3,170.00 | -2.46% | 2,442 |
| May 19, 2026 | 3,200.00 | 3,500.00 | 3,200.00 | 3,250.00 | 3,250.00 | -0.91% | 7,168 |
| May 18, 2026 | 3,395.00 | 3,425.00 | 3,150.00 | 3,280.00 | 3,280.00 | -4.65% | 12,266 |
| May 15, 2026 | 3,550.00 | 3,625.00 | 3,435.00 | 3,440.00 | 3,440.00 | -3.10% | 7,467 |
| May 14, 2026 | 3,570.00 | 3,570.00 | 3,450.00 | 3,550.00 | 3,550.00 | 0.28% | 9,598 |
| May 13, 2026 | 3,490.00 | 3,560.00 | 3,470.00 | 3,540.00 | 3,540.00 | 1.43% | 7,948 |
| May 12, 2026 | 3,485.00 | 3,555.00 | 3,450.00 | 3,490.00 | 3,490.00 | 0.14% | 57,190 |
| May 11, 2026 | 3,450.00 | 3,530.00 | 3,335.00 | 3,485.00 | 3,485.00 | 0.29% | 18,701 |
| May 8, 2026 | 3,485.00 | 3,590.00 | 3,445.00 | 3,475.00 | 3,475.00 | -0.29% | 3,821 |