Fino Inc. (KOSDAQ:033790)
South Korea · Delayed Price · Currency is KRW 5,410.00
-140.00 (-2.52%)
Last updated: Dec 30, 2025, 10:50 AM KST
Fino Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 3,835.00 | 3,835.00 | 3,570.00 | 3,705.00 | 3,705.00 | -3.39% | 203,588 |
| Nov 4, 2025 | 3,875.00 | 3,935.00 | 3,815.00 | 3,835.00 | 3,835.00 | 0.13% | 153,732 |
| Nov 3, 2025 | 3,920.00 | 3,940.00 | 3,720.00 | 3,830.00 | 3,830.00 | -1.29% | 221,882 |
| Oct 31, 2025 | 3,950.00 | 3,970.00 | 3,870.00 | 3,880.00 | 3,880.00 | -0.89% | 183,791 |
| Oct 30, 2025 | 4,100.00 | 4,155.00 | 3,910.00 | 3,915.00 | 3,915.00 | -4.86% | 268,367 |
| Oct 29, 2025 | 4,235.00 | 4,280.00 | 4,075.00 | 4,115.00 | 4,115.00 | -3.18% | 252,292 |
| Oct 28, 2025 | 4,380.00 | 4,390.00 | 4,180.00 | 4,250.00 | 4,250.00 | -2.97% | 281,905 |
| Oct 27, 2025 | 4,580.00 | 4,655.00 | 4,335.00 | 4,380.00 | 4,380.00 | -3.42% | 517,695 |
| Oct 24, 2025 | 4,040.00 | 4,730.00 | 4,040.00 | 4,535.00 | 4,535.00 | 12.25% | 2,148,836 |
| Oct 23, 2025 | 4,100.00 | 4,100.00 | 3,995.00 | 4,040.00 | 4,040.00 | -0.98% | 109,599 |
| Oct 22, 2025 | 3,995.00 | 4,135.00 | 3,980.00 | 4,080.00 | 4,080.00 | 1.62% | 167,171 |
| Oct 21, 2025 | 4,000.00 | 4,190.00 | 3,900.00 | 4,015.00 | 4,015.00 | 0.12% | 316,795 |