Fino Inc. (KOSDAQ:033790)
4,055.00
-5.00 (-0.12%)
Last updated: Aug 28, 2025, 3:25 PM KST
Fino Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 4,115.00 | 4,135.00 | 4,005.00 | 4,055.00 | - | -0.12% | 88,672 |
Aug 27, 2025 | 4,075.00 | 4,160.00 | 4,050.00 | 4,060.00 | - | -1.22% | 95,709 |
Aug 26, 2025 | 4,160.00 | 4,190.00 | 4,070.00 | 4,110.00 | - | -1.20% | 91,203 |
Aug 25, 2025 | 4,165.00 | 4,265.00 | 4,120.00 | 4,160.00 | - | -0.12% | 161,615 |
Aug 22, 2025 | 4,100.00 | 4,190.00 | 4,070.00 | 4,165.00 | - | 1.59% | 72,564 |
Aug 21, 2025 | 4,200.00 | 4,280.00 | 4,100.00 | 4,100.00 | - | -2.38% | 136,223 |
Aug 20, 2025 | 4,295.00 | 4,295.00 | 4,135.00 | 4,200.00 | - | -3.34% | 212,963 |
Aug 19, 2025 | 4,545.00 | 4,600.00 | 4,300.00 | 4,345.00 | - | -3.66% | 237,029 |
Aug 18, 2025 | 4,740.00 | 4,880.00 | 4,440.00 | 4,510.00 | - | -4.14% | 437,202 |
Aug 14, 2025 | 4,600.00 | 4,725.00 | 4,550.00 | 4,705.00 | - | 2.28% | 370,705 |
Aug 13, 2025 | 4,685.00 | 4,700.00 | 4,505.00 | 4,600.00 | - | -1.81% | 248,942 |
Aug 12, 2025 | 4,770.00 | 4,885.00 | 4,590.00 | 4,685.00 | - | -1.78% | 440,598 |
Aug 11, 2025 | 4,970.00 | 5,000.00 | 4,660.00 | 4,770.00 | - | -2.95% | 955,960 |
Aug 8, 2025 | 4,775.00 | 4,965.00 | 4,720.00 | 4,915.00 | - | 3.04% | 723,112 |
Aug 7, 2025 | 4,495.00 | 5,160.00 | 4,460.00 | 4,770.00 | - | 7.31% | 3,903,138 |
Aug 6, 2025 | 4,230.00 | 4,930.00 | 4,230.00 | 4,445.00 | - | 3.25% | 4,824,106 |
Aug 5, 2025 | 3,870.00 | 4,945.00 | 3,870.00 | 4,305.00 | - | 11.38% | 12,066,513 |
Aug 4, 2025 | 3,920.00 | 3,935.00 | 3,850.00 | 3,865.00 | - | -1.15% | 129,986 |
Aug 1, 2025 | 4,050.00 | 4,050.00 | 3,825.00 | 3,910.00 | - | -3.93% | 188,073 |
Jul 31, 2025 | 4,125.00 | 4,190.00 | 3,980.00 | 4,070.00 | - | -0.61% | 125,767 |
Jul 30, 2025 | 4,080.00 | 4,135.00 | 4,005.00 | 4,095.00 | - | 1.61% | 99,453 |
Jul 29, 2025 | 4,060.00 | 4,080.00 | 3,935.00 | 4,030.00 | - | -0.74% | 78,336 |
Jul 28, 2025 | 4,105.00 | 4,180.00 | 4,030.00 | 4,060.00 | - | -1.69% | 81,222 |
Jul 25, 2025 | 4,235.00 | 4,285.00 | 3,980.00 | 4,130.00 | - | -2.48% | 275,621 |
Jul 24, 2025 | 4,430.00 | 4,430.00 | 4,225.00 | 4,235.00 | - | -2.76% | 148,025 |
Jul 23, 2025 | 4,550.00 | 4,575.00 | 4,250.00 | 4,355.00 | - | -3.86% | 211,031 |
Jul 22, 2025 | 4,700.00 | 4,705.00 | 4,480.00 | 4,530.00 | - | -3.62% | 165,671 |
Jul 21, 2025 | 4,440.00 | 4,740.00 | 4,395.00 | 4,700.00 | - | -0.11% | 406,066 |
Jul 18, 2025 | 4,475.00 | 4,980.00 | 4,405.00 | 4,705.00 | - | 7.30% | 1,317,280 |
Jul 17, 2025 | 4,400.00 | 4,490.00 | 4,275.00 | 4,385.00 | - | -0.34% | 75,422 |
Jul 16, 2025 | 4,450.00 | 4,495.00 | 4,355.00 | 4,400.00 | - | -2.76% | 169,412 |
Jul 15, 2025 | 4,470.00 | 4,620.00 | 4,325.00 | 4,525.00 | - | - | 173,538 |
Jul 14, 2025 | 4,200.00 | 4,820.00 | 4,160.00 | 4,525.00 | - | 7.74% | 1,202,204 |
Jul 11, 2025 | 3,995.00 | 4,210.00 | 3,930.00 | 4,200.00 | - | 5.00% | 147,269 |
Jul 10, 2025 | 4,005.00 | 4,015.00 | 3,945.00 | 4,000.00 | - | 0.13% | 72,008 |
Jul 9, 2025 | 3,985.00 | 4,040.00 | 3,970.00 | 3,995.00 | - | 0.25% | 49,880 |
Jul 8, 2025 | 4,010.00 | 4,055.00 | 3,980.00 | 3,985.00 | - | -0.50% | 53,331 |
Jul 7, 2025 | 4,080.00 | 4,370.00 | 4,000.00 | 4,005.00 | - | -1.84% | 271,628 |
Jul 4, 2025 | 4,115.00 | 4,525.00 | 4,065.00 | 4,080.00 | - | -1.21% | 410,928 |
Jul 3, 2025 | 4,080.00 | 4,185.00 | 4,010.00 | 4,130.00 | - | 1.23% | 87,833 |
Jul 2, 2025 | 4,100.00 | 4,130.00 | 3,940.00 | 4,080.00 | - | - | 64,079 |
Jul 1, 2025 | 4,010.00 | 4,080.00 | 3,965.00 | 4,080.00 | - | 2.77% | 60,757 |
Jun 30, 2025 | 4,085.00 | 4,085.00 | 3,890.00 | 3,970.00 | - | -0.75% | 47,372 |
Jun 27, 2025 | 4,050.00 | 4,120.00 | 3,985.00 | 4,000.00 | - | -1.72% | 61,886 |
Jun 26, 2025 | 4,210.00 | 4,210.00 | 4,050.00 | 4,070.00 | - | -2.98% | 69,684 |
Jun 25, 2025 | 4,310.00 | 4,400.00 | 4,130.00 | 4,195.00 | - | -1.06% | 68,801 |
Jun 24, 2025 | 4,195.00 | 4,295.00 | 4,180.00 | 4,240.00 | - | 1.31% | 68,103 |
Jun 23, 2025 | 4,300.00 | 4,300.00 | 4,115.00 | 4,185.00 | - | -3.68% | 79,323 |
Jun 20, 2025 | 4,330.00 | 4,430.00 | 4,275.00 | 4,345.00 | - | 1.40% | 48,640 |
Jun 19, 2025 | 4,290.00 | 4,355.00 | 4,245.00 | 4,285.00 | - | 0.23% | 50,393 |