Fino Inc. (KOSDAQ:033790)
South Korea · Delayed Price · Currency is KRW 5,200.00
+30.00 (0.58%)
At close: Jan 19, 2026
Fino Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 5,180.00 | 5,250.00 | 4,965.00 | 5,200.00 | 5,200.00 | 0.58% | 273,841 |
| Jan 16, 2026 | 5,110.00 | 5,250.00 | 5,040.00 | 5,170.00 | 5,170.00 | 0.39% | 223,173 |
| Jan 15, 2026 | 5,100.00 | 5,190.00 | 4,690.00 | 5,150.00 | 5,150.00 | -0.19% | 310,640 |
| Jan 14, 2026 | 5,320.00 | 5,460.00 | 5,070.00 | 5,160.00 | 5,160.00 | -3.73% | 327,451 |
| Jan 13, 2026 | 5,700.00 | 5,770.00 | 5,300.00 | 5,360.00 | 5,360.00 | -5.96% | 367,317 |
| Jan 12, 2026 | 5,340.00 | 5,800.00 | 5,300.00 | 5,700.00 | 5,700.00 | 6.54% | 708,535 |
| Jan 9, 2026 | 5,290.00 | 5,370.00 | 5,170.00 | 5,350.00 | 5,350.00 | 3.08% | 161,269 |
| Jan 8, 2026 | 5,290.00 | 5,290.00 | 5,090.00 | 5,190.00 | 5,190.00 | -1.70% | 251,953 |
| Jan 7, 2026 | 5,740.00 | 5,770.00 | 5,230.00 | 5,280.00 | 5,280.00 | -4.69% | 433,657 |
| Jan 6, 2026 | 5,330.00 | 5,650.00 | 5,270.00 | 5,540.00 | 5,540.00 | 4.14% | 338,629 |
| Jan 5, 2026 | 5,080.00 | 5,420.00 | 4,977.00 | 5,320.00 | 5,320.00 | 4.72% | 342,928 |
| Jan 2, 2026 | 5,440.00 | 5,500.00 | 5,010.00 | 5,080.00 | 5,080.00 | -7.64% | 535,609 |
| Dec 30, 2025 | 5,470.00 | 5,500.00 | 5,320.00 | 5,500.00 | 5,500.00 | -0.90% | 192,605 |
| Dec 29, 2025 | 5,580.00 | 5,660.00 | 5,400.00 | 5,550.00 | 5,550.00 | -1.42% | 208,425 |
| Dec 26, 2025 | 5,820.00 | 5,850.00 | 5,580.00 | 5,630.00 | 5,630.00 | -2.93% | 243,152 |
| Dec 24, 2025 | 5,990.00 | 6,020.00 | 5,590.00 | 5,800.00 | 5,800.00 | -2.36% | 633,603 |
| Dec 23, 2025 | 6,050.00 | 6,200.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.17% | 684,418 |
| Dec 22, 2025 | 5,800.00 | 6,060.00 | 5,800.00 | 5,930.00 | 5,930.00 | 4.04% | 442,856 |
| Dec 19, 2025 | 5,480.00 | 5,790.00 | 5,200.00 | 5,700.00 | 5,700.00 | 4.01% | 491,178 |
| Dec 18, 2025 | 5,390.00 | 5,570.00 | 5,130.00 | 5,480.00 | 5,480.00 | -0.36% | 571,875 |
| Dec 17, 2025 | 6,160.00 | 6,180.00 | 5,390.00 | 5,500.00 | 5,500.00 | -10.71% | 836,302 |
| Dec 16, 2025 | 6,720.00 | 6,950.00 | 6,140.00 | 6,160.00 | 6,160.00 | -11.75% | 1,076,324 |
| Dec 15, 2025 | 6,620.00 | 7,230.00 | 6,460.00 | 6,980.00 | 6,980.00 | 5.28% | 1,351,520 |
| Dec 12, 2025 | 6,150.00 | 6,660.00 | 6,150.00 | 6,630.00 | 6,630.00 | 7.80% | 589,020 |
| Dec 11, 2025 | 6,050.00 | 6,300.00 | 6,000.00 | 6,150.00 | 6,150.00 | 0.49% | 260,177 |
| Dec 10, 2025 | 6,100.00 | 6,380.00 | 6,030.00 | 6,120.00 | 6,120.00 | 0.33% | 351,657 |
| Dec 9, 2025 | 6,300.00 | 6,330.00 | 5,940.00 | 6,100.00 | 6,100.00 | -4.69% | 509,661 |
| Dec 8, 2025 | 5,970.00 | 6,410.00 | 5,860.00 | 6,400.00 | 6,400.00 | 7.93% | 1,424,556 |
| Dec 5, 2025 | 5,500.00 | 6,100.00 | 5,360.00 | 5,930.00 | 5,930.00 | 8.01% | 1,128,479 |
| Dec 4, 2025 | 5,310.00 | 5,550.00 | 5,280.00 | 5,490.00 | 5,490.00 | 3.39% | 596,978 |
| Dec 3, 2025 | 5,540.00 | 5,610.00 | 5,130.00 | 5,310.00 | 5,310.00 | -4.15% | 531,240 |
| Dec 2, 2025 | 5,240.00 | 5,540.00 | 4,910.00 | 5,540.00 | 5,540.00 | 4.73% | 1,216,347 |
| Dec 1, 2025 | 4,455.00 | 5,700.00 | 4,455.00 | 5,290.00 | 5,290.00 | 18.34% | 3,930,072 |
| Nov 28, 2025 | 4,115.00 | 4,750.00 | 4,115.00 | 4,470.00 | 4,470.00 | 7.84% | 916,472 |
| Nov 27, 2025 | 3,990.00 | 4,175.00 | 3,970.00 | 4,145.00 | 4,145.00 | 3.88% | 177,562 |
| Nov 26, 2025 | 3,870.00 | 3,990.00 | 3,860.00 | 3,990.00 | 3,990.00 | 3.23% | 76,352 |
| Nov 25, 2025 | 3,865.00 | 4,015.00 | 3,820.00 | 3,865.00 | 3,865.00 | -0.13% | 75,214 |
| Nov 24, 2025 | 3,975.00 | 4,050.00 | 3,855.00 | 3,870.00 | 3,870.00 | -2.52% | 130,291 |
| Nov 21, 2025 | 3,810.00 | 3,990.00 | 3,720.00 | 3,970.00 | 3,970.00 | 2.85% | 194,871 |
| Nov 20, 2025 | 3,755.00 | 3,920.00 | 3,755.00 | 3,860.00 | 3,860.00 | 4.75% | 160,468 |
| Nov 19, 2025 | 3,800.00 | 3,805.00 | 3,615.00 | 3,685.00 | 3,685.00 | -2.90% | 222,600 |
| Nov 18, 2025 | 3,920.00 | 3,975.00 | 3,755.00 | 3,795.00 | 3,795.00 | -4.05% | 162,255 |
| Nov 17, 2025 | 3,980.00 | 3,980.00 | 3,845.00 | 3,955.00 | 3,955.00 | -0.13% | 104,375 |
| Nov 14, 2025 | 3,850.00 | 4,020.00 | 3,790.00 | 3,960.00 | 3,960.00 | 0.89% | 138,021 |
| Nov 13, 2025 | 3,910.00 | 3,970.00 | 3,835.00 | 3,925.00 | 3,925.00 | 1.03% | 91,434 |
| Nov 12, 2025 | 3,825.00 | 3,925.00 | 3,810.00 | 3,885.00 | 3,885.00 | 1.57% | 68,423 |
| Nov 11, 2025 | 3,860.00 | 4,000.00 | 3,800.00 | 3,825.00 | 3,825.00 | -0.91% | 146,303 |
| Nov 10, 2025 | 3,740.00 | 3,900.00 | 3,700.00 | 3,860.00 | 3,860.00 | 3.21% | 142,777 |
| Nov 7, 2025 | 3,760.00 | 3,860.00 | 3,570.00 | 3,740.00 | 3,740.00 | -0.27% | 207,729 |
| Nov 6, 2025 | 3,750.00 | 3,920.00 | 3,730.00 | 3,750.00 | 3,750.00 | 1.21% | 163,055 |