Skip to main content
FINEDIGITAL Inc. (KOSDAQ:038950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,170.00
-70.00 (-2.16%)
At close: Dec 5, 2025

FINEDIGITAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,240.003,250.003,135.003,170.003,170.00-2.16%9,306
Dec 4, 20253,210.003,245.003,175.003,240.003,240.000.93%2,218
Dec 3, 20253,210.003,245.003,205.003,210.003,210.00-2,996
Dec 2, 20253,205.003,240.003,160.003,210.003,210.00-10,734
Dec 1, 20253,200.003,215.003,175.003,210.003,210.000.31%4,067
Nov 28, 20253,275.003,360.003,200.003,200.003,200.00-2.29%18,644
Nov 27, 20253,305.003,305.003,260.003,275.003,275.00-0.91%23,835
Nov 26, 20253,250.003,340.003,185.003,305.003,305.002.80%1,131
Nov 25, 20253,245.003,245.003,215.003,215.003,215.00-0.92%821
Nov 24, 20253,380.003,400.003,190.003,245.003,245.00-2.26%7,957
Nov 21, 20253,295.003,580.003,235.003,320.003,320.001.22%25,796
Nov 20, 20253,305.003,445.003,265.003,280.003,280.00-0.61%8,713
Nov 19, 20253,285.003,355.003,150.003,300.003,300.000.46%2,230
Nov 18, 20253,340.003,400.003,285.003,285.003,285.00-1.65%973
Nov 17, 20253,260.003,390.003,245.003,340.003,340.001.83%388
Nov 14, 20253,340.003,385.003,175.003,280.003,280.00-3.39%10,896
Nov 13, 20253,390.003,440.003,310.003,395.003,395.000.15%4,557
Nov 12, 20253,385.003,580.003,375.003,390.003,390.000.15%3,957
Nov 11, 20253,390.003,475.003,365.003,385.003,385.00-0.44%2,607
Nov 10, 20253,310.003,445.003,205.003,400.003,400.002.72%24,892
Nov 7, 20253,410.003,410.003,305.003,310.003,310.00-2,161
Nov 6, 20253,250.003,410.003,235.003,310.003,310.002.16%14,890
Nov 5, 20253,255.003,285.003,120.003,240.003,240.00-1.22%6,990
Nov 4, 20253,340.003,360.003,275.003,280.003,280.00-1.80%3,229
Nov 3, 20253,270.003,410.003,250.003,340.003,340.001.98%8,327
Oct 31, 20253,165.003,275.003,115.003,275.003,275.003.48%10,257
Oct 30, 20253,245.003,265.003,110.003,165.003,165.001.44%23,654
Oct 29, 20253,200.003,660.003,070.003,120.003,120.000.97%151,404
Oct 28, 20253,095.003,195.003,080.003,090.003,090.00-0.16%6,738
Oct 27, 20253,100.003,170.003,070.003,095.003,095.00-0.16%7,171
Oct 24, 20253,225.003,690.003,085.003,100.003,100.00-3.58%358,679
Oct 23, 20253,215.003,290.003,210.003,215.003,215.00-2,533
Oct 22, 20253,190.003,245.003,180.003,215.003,215.00-10,325
Oct 21, 20253,230.003,230.003,195.003,215.003,215.00-0.46%11,092
Oct 20, 20253,250.003,280.003,190.003,230.003,230.00-0.62%1,766
Oct 17, 20253,250.003,290.003,240.003,250.003,250.00-1,374
Oct 16, 20253,255.003,355.003,250.003,250.003,250.00-0.15%7,243
Oct 15, 20253,280.003,320.003,255.003,255.003,255.00-0.91%1,256
Oct 14, 20253,320.003,325.003,230.003,285.003,285.00-1.05%1,134
Oct 13, 20253,365.003,450.003,280.003,320.003,320.00-1.34%5,100
Oct 10, 20253,380.003,380.003,330.003,365.003,365.00-0.44%2,873
Oct 2, 20253,425.003,600.003,380.003,380.003,380.00-1.31%2,574
Oct 1, 20253,425.003,650.003,425.003,425.003,425.00-17,226
Sep 30, 20253,405.003,430.003,380.003,425.003,425.00-0.15%724
Sep 29, 20253,370.003,445.003,365.003,430.003,430.001.78%1,894
Sep 26, 20253,370.003,480.003,295.003,370.003,370.00-2,340
Sep 25, 20253,405.003,405.003,345.003,370.003,370.00-1.03%810
Sep 24, 20253,375.003,475.003,335.003,405.003,405.000.89%1,527
Sep 23, 20253,380.003,415.003,365.003,375.003,375.00-0.15%4,063
Sep 22, 20253,415.003,420.003,380.003,380.003,380.00-1.02%9,213