Skip to main content
FINEDIGITAL Inc. (KOSDAQ:038950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,540.00
-70.00 (-1.94%)
At close: Apr 28, 2026

FINEDIGITAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,515.003,540.003,495.003,525.003,525.00-0.42%1,707
Apr 28, 20263,585.003,610.003,540.003,540.003,540.00-1.94%8,073
Apr 27, 20263,635.003,730.003,585.003,610.003,610.00-0.69%7,168
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%5,784
Apr 22, 20263,510.003,645.003,500.003,500.003,500.00-4,964
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%19,029
Apr 17, 20263,385.003,450.003,335.003,430.003,430.001.33%3,775
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%6,320
Apr 14, 20263,265.003,325.003,265.003,290.003,290.000.77%12,778
Apr 13, 20263,340.003,455.003,265.003,265.003,265.00-2.25%6,153
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%10,466
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%5,832
Mar 23, 20263,155.003,240.003,140.003,160.003,160.00-0.63%4,199
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%2,687
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%31,135
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