Skip to main content
FINEDIGITAL Inc. (KOSDAQ:038950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,065.00
+35.00 (1.16%)
At close: Mar 9, 2026

FINEDIGITAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,125.003,125.002,945.003,065.003,065.001.16%1,145
Mar 6, 20262,990.003,120.002,990.003,030.003,030.00-0.33%2,840
Mar 5, 20262,885.003,075.002,885.003,040.003,040.005.37%5,877
Mar 4, 20262,950.003,050.002,850.002,885.002,885.00-2.86%29,107
Mar 3, 20262,835.003,035.002,835.002,970.002,970.00-1.16%21,721
Feb 27, 20263,045.003,345.003,005.003,005.003,005.00-2.12%43,258
Feb 26, 20263,160.003,160.003,040.003,070.003,070.00-6,538
Feb 25, 20263,050.003,110.003,030.003,070.003,070.000.66%4,612
Feb 24, 20263,020.003,060.002,980.003,050.003,050.000.99%23,491
Feb 23, 20262,995.003,130.002,950.003,020.003,020.001.00%43,205
Feb 20, 20263,000.003,060.002,950.002,990.002,990.00-0.33%10,302
Feb 19, 20263,025.003,050.002,955.003,000.003,000.00-1.64%37,302
Feb 13, 20263,040.003,050.003,000.003,050.003,050.000.16%3,502
Feb 12, 20263,015.003,055.002,985.003,045.003,045.000.16%12,922
Feb 11, 20262,915.003,045.002,890.003,040.003,040.004.29%22,375
Feb 10, 20262,960.002,960.002,910.002,915.002,915.00-1.19%9,288
Feb 9, 20262,855.002,955.002,815.002,950.002,950.003.33%22,029
Feb 6, 20262,890.002,890.002,820.002,855.002,855.00-1.21%7,344
Feb 5, 20263,035.003,035.002,885.002,890.002,890.00-0.34%5,091
Feb 4, 20262,895.002,915.002,855.002,900.002,900.00-12,550
Feb 3, 20262,950.002,950.002,895.002,900.002,900.00-1.69%17,288
Feb 2, 20263,095.003,095.002,920.002,950.002,950.00-1.01%14,672
Jan 30, 20263,095.003,095.002,940.002,980.002,980.000.68%10,231
Jan 29, 20262,935.002,970.002,920.002,960.002,960.000.17%13,507
Jan 28, 20262,950.002,975.002,935.002,955.002,955.000.17%15,249
Jan 27, 20263,120.003,120.002,950.002,950.002,950.00-1.67%13,790
Jan 26, 20262,965.003,010.002,935.003,000.003,000.001.18%7,658
Jan 23, 20262,975.002,980.002,945.002,965.002,965.00-0.34%3,472
Jan 22, 20262,960.002,980.002,940.002,975.002,975.000.51%6,798
Jan 21, 20263,015.003,020.002,940.002,960.002,960.00-14,548
Jan 20, 20262,955.003,000.002,940.002,960.002,960.00-0.50%4,992
Jan 19, 20263,040.003,100.002,960.002,975.002,975.00-1.33%11,091
Jan 16, 20263,115.003,145.003,015.003,015.003,015.00-3.05%5,773
Jan 15, 20263,040.003,155.003,040.003,110.003,110.001.47%3,206
Jan 14, 20263,140.003,200.003,065.003,065.003,065.00-3.16%14,979
Jan 13, 20263,140.003,185.003,055.003,165.003,165.004.11%4,436
Jan 12, 20263,040.003,045.003,020.003,040.003,040.00-6,249
Jan 9, 20263,075.003,075.003,015.003,040.003,040.00-0.98%14,499
Jan 8, 20263,125.003,130.003,070.003,070.003,070.00-1.76%5,324
Jan 7, 20263,175.003,175.003,110.003,125.003,125.00-1.57%5,672
Jan 6, 20263,200.003,210.003,140.003,175.003,175.000.63%2,575
Jan 5, 20263,200.003,300.003,145.003,155.003,155.00-1.41%7,435
Jan 2, 20263,230.003,280.003,195.003,200.003,200.00-0.93%3,321
Dec 30, 20253,180.003,270.003,135.003,230.003,230.001.57%11,080
Dec 29, 20253,220.003,240.003,170.003,180.003,180.00-1.24%6,779
Dec 26, 20253,220.003,245.003,175.003,220.003,170.00-0.31%10,658
Dec 24, 20253,245.003,245.003,185.003,230.003,179.84-0.62%2,654
Dec 23, 20253,260.003,260.003,225.003,250.003,199.53-0.31%1,457
Dec 22, 20253,220.003,265.003,215.003,260.003,209.381.56%5,727
Dec 19, 20253,225.003,300.003,170.003,210.003,160.16-0.47%3,083
Dec 18, 20253,220.003,230.003,180.003,225.003,174.920.16%3,086
Dec 17, 20253,310.003,310.003,180.003,220.003,170.00-0.31%1,145
Dec 16, 20253,145.003,250.003,135.003,230.003,179.842.70%11,573
Dec 15, 20253,200.003,390.003,035.003,145.003,096.16-2.02%15,422
Dec 12, 20253,200.003,270.003,145.003,210.003,160.160.94%5,479
Dec 11, 20253,140.003,400.003,120.003,180.003,130.621.76%6,431
Dec 10, 20253,160.003,465.003,105.003,125.003,076.48-0.48%43,981
Dec 9, 20253,175.003,175.003,130.003,140.003,091.24-1.10%1,208
Dec 8, 20253,165.003,200.003,135.003,175.003,125.700.16%3,256
Dec 5, 20253,240.003,250.003,135.003,170.003,120.78-2.16%9,306
Dec 4, 20253,210.003,245.003,175.003,240.003,189.690.93%2,218
Dec 3, 20253,210.003,245.003,205.003,210.003,160.16-2,996
Dec 2, 20253,205.003,240.003,160.003,210.003,160.16-10,826
Dec 1, 20253,200.003,215.003,175.003,210.003,160.160.31%4,112
Nov 28, 20253,275.003,360.003,200.003,200.003,150.31-2.29%18,644
Nov 27, 20253,305.003,305.003,260.003,275.003,224.15-0.91%23,835
Nov 26, 20253,250.003,340.003,185.003,305.003,253.682.80%1,131
Nov 25, 20253,245.003,245.003,215.003,215.003,165.08-0.92%821
Nov 24, 20253,380.003,400.003,190.003,245.003,194.61-2.26%7,957
Nov 21, 20253,295.003,580.003,235.003,320.003,268.451.22%25,796
Nov 20, 20253,305.003,445.003,265.003,280.003,229.07-0.61%8,713
Nov 19, 20253,285.003,355.003,150.003,300.003,248.760.46%2,230
Nov 18, 20253,340.003,400.003,285.003,285.003,233.99-1.65%973
Nov 17, 20253,260.003,390.003,245.003,340.003,288.141.83%388
Nov 14, 20253,340.003,385.003,175.003,280.003,229.07-3.39%10,896
Nov 13, 20253,390.003,440.003,310.003,395.003,342.280.15%4,557
Nov 12, 20253,385.003,580.003,375.003,390.003,337.360.15%3,957
Nov 11, 20253,390.003,475.003,365.003,385.003,332.44-0.44%2,607
Nov 10, 20253,310.003,445.003,205.003,400.003,347.202.72%24,892
Nov 7, 20253,410.003,410.003,305.003,310.003,258.60-2,161
Nov 6, 20253,250.003,410.003,235.003,310.003,258.602.16%14,890
Nov 5, 20253,255.003,285.003,120.003,240.003,189.69-1.22%6,990
Nov 4, 20253,340.003,360.003,275.003,280.003,229.07-1.80%3,229
Nov 3, 20253,270.003,410.003,250.003,340.003,288.141.98%8,327
Oct 31, 20253,165.003,275.003,115.003,275.003,224.153.48%10,257
Oct 30, 20253,245.003,265.003,110.003,165.003,115.851.44%23,654
Oct 29, 20253,200.003,660.003,070.003,120.003,071.550.97%151,404
Oct 28, 20253,095.003,195.003,080.003,090.003,042.02-0.16%6,738
Oct 27, 20253,100.003,170.003,070.003,095.003,046.94-0.16%7,171
Oct 24, 20253,225.003,690.003,085.003,100.003,051.86-3.58%358,679
Oct 23, 20253,215.003,290.003,210.003,215.003,165.08-2,533
Oct 22, 20253,190.003,245.003,180.003,215.003,165.08-10,325
Oct 21, 20253,230.003,230.003,195.003,215.003,165.08-0.46%11,092
Oct 20, 20253,250.003,280.003,190.003,230.003,179.84-0.62%1,766
Oct 17, 20253,250.003,290.003,240.003,250.003,199.53-1,374
Oct 16, 20253,255.003,355.003,250.003,250.003,199.53-0.15%7,243
Oct 15, 20253,280.003,320.003,255.003,255.003,204.46-0.91%1,256
Oct 14, 20253,320.003,325.003,230.003,285.003,233.99-1.05%1,134
Oct 13, 20253,365.003,450.003,280.003,320.003,268.45-1.34%5,100
Oct 10, 20253,380.003,380.003,330.003,365.003,312.75-0.44%2,873