Skip to main content
logo
Fino Inc. (KOSDAQ:033790)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,915.00
+145.00 (3.04%)
At close: Aug 8, 2025, 3:30 PM KST

Fino Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20254,775.004,960.004,720.004,915.00-3.04%720,033
Aug 7, 20254,495.005,160.004,460.004,770.00-7.31%3,903,138
Aug 6, 20254,230.004,930.004,230.004,445.00-3.25%4,824,106
Aug 5, 20253,870.004,945.003,870.004,305.00-11.38%12,066,513
Aug 4, 20253,920.003,935.003,850.003,865.00--1.15%129,986
Aug 1, 20254,050.004,050.003,825.003,910.00--3.93%188,073
Jul 31, 20254,125.004,190.003,980.004,070.00--0.61%125,767
Jul 30, 20254,080.004,135.004,005.004,095.00-1.61%99,453
Jul 29, 20254,060.004,080.003,935.004,030.00--0.74%78,336
Jul 28, 20254,105.004,180.004,030.004,060.00--1.69%81,222
Jul 25, 20254,235.004,285.003,980.004,130.00--2.48%275,621
Jul 24, 20254,430.004,430.004,225.004,235.00--2.76%148,025
Jul 23, 20254,550.004,575.004,250.004,355.00--3.86%211,031
Jul 22, 20254,700.004,705.004,480.004,530.00--3.62%165,671
Jul 21, 20254,440.004,740.004,395.004,700.00--0.11%406,066
Jul 18, 20254,475.004,980.004,405.004,705.00-7.30%1,317,280
Jul 17, 20254,400.004,490.004,275.004,385.00--0.34%75,422
Jul 16, 20254,450.004,495.004,355.004,400.00--2.76%169,412
Jul 15, 20254,470.004,620.004,325.004,525.00--173,538
Jul 14, 20254,200.004,820.004,160.004,525.00-7.74%1,202,204
Jul 11, 20253,995.004,210.003,930.004,200.00-5.00%147,269
Jul 10, 20254,005.004,015.003,945.004,000.00-0.13%72,008
Jul 9, 20253,985.004,040.003,970.003,995.00-0.25%49,880
Jul 8, 20254,010.004,055.003,980.003,985.00--0.50%53,331
Jul 7, 20254,080.004,370.004,000.004,005.00--1.84%271,628
Jul 4, 20254,115.004,525.004,065.004,080.00--1.21%410,928
Jul 3, 20254,080.004,185.004,010.004,130.00-1.23%87,833
Jul 2, 20254,100.004,130.003,940.004,080.00--64,079
Jul 1, 20254,010.004,080.003,965.004,080.00-2.77%60,757
Jun 30, 20254,085.004,085.003,890.003,970.00--0.75%47,372
Jun 27, 20254,050.004,120.003,985.004,000.00--1.72%61,886
Jun 26, 20254,210.004,210.004,050.004,070.00--2.98%69,684
Jun 25, 20254,310.004,400.004,130.004,195.00--1.06%68,801
Jun 24, 20254,195.004,295.004,180.004,240.00-1.31%68,103
Jun 23, 20254,300.004,300.004,115.004,185.00--3.68%79,323
Jun 20, 20254,330.004,430.004,275.004,345.00-1.40%48,640
Jun 19, 20254,290.004,355.004,245.004,285.00-0.23%50,393
Jun 18, 20254,280.004,340.004,220.004,275.00--1.16%38,691
Jun 17, 20254,415.004,415.004,295.004,325.00--1.26%112,833
Jun 16, 20254,605.004,615.004,290.004,380.00--5.71%251,937
Jun 13, 20254,845.004,920.004,580.004,645.00--2.42%98,368
Jun 12, 20254,810.004,905.004,750.004,760.00--1.04%79,927
Jun 11, 20254,890.004,890.004,765.004,810.00--2.43%94,807
Jun 10, 20254,760.005,070.004,710.004,930.00-3.90%162,490
Jun 9, 20254,875.004,875.004,700.004,745.00--1.86%54,861
Jun 5, 20254,825.004,940.004,800.004,835.00-0.62%27,083
Jun 4, 20254,710.004,840.004,710.004,805.00-2.13%47,913
Jun 2, 20254,745.004,810.004,595.004,705.00--1.26%76,247
May 30, 20254,860.004,915.004,710.004,765.00--1.35%39,288
May 29, 20255,000.005,000.004,815.004,830.00--2.23%46,613