Skip to main content
logo
Fino Inc. (KOSDAQ:033790)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,160.00
-125.00 (-2.92%)
At close: Sep 19, 2025

Fino Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254,285.004,285.004,125.004,145.004,145.00-3.27%145,571
Sep 18, 20254,345.004,350.004,200.004,285.004,285.00-0.46%162,820
Sep 17, 20254,080.004,360.004,060.004,305.004,305.004.87%369,524
Sep 16, 20254,100.004,170.004,055.004,105.004,105.000.12%185,283
Sep 15, 20254,165.004,175.004,080.004,100.004,100.00-1.20%125,655
Sep 12, 20254,090.004,170.003,980.004,150.004,150.001.10%180,765
Sep 11, 20254,130.004,175.004,075.004,105.004,105.00-0.97%97,785
Sep 10, 20254,125.004,220.004,100.004,145.004,145.001.10%130,807
Sep 9, 20254,080.004,130.004,030.004,100.004,100.000.74%89,543
Sep 8, 20254,160.004,170.004,070.004,070.004,070.00-2.05%162,641
Sep 5, 20254,260.004,350.004,130.004,155.004,155.00-1.89%278,219
Sep 4, 20254,200.004,445.004,140.004,235.004,235.000.83%817,666
Sep 3, 20254,130.004,345.004,100.004,200.004,200.002.31%258,265
Sep 2, 20254,120.004,135.004,030.004,105.004,105.000.24%69,422
Sep 1, 20254,060.004,180.004,035.004,095.004,095.000.86%102,581
Aug 29, 20254,140.004,140.004,000.004,060.004,060.000.12%130,667
Aug 28, 20254,115.004,135.004,005.004,055.004,055.00-0.12%88,885
Aug 27, 20254,075.004,160.004,050.004,060.004,060.00-1.22%98,111
Aug 26, 20254,160.004,190.004,070.004,110.004,110.00-1.20%92,661
Aug 25, 20254,165.004,265.004,120.004,160.004,160.00-0.12%161,818
Aug 22, 20254,100.004,190.004,070.004,165.004,165.001.59%73,479
Aug 21, 20254,200.004,280.004,100.004,100.004,100.00-2.38%139,513
Aug 20, 20254,295.004,295.004,135.004,200.004,200.00-3.34%213,795
Aug 19, 20254,545.004,600.004,300.004,345.004,345.00-3.66%238,098
Aug 18, 20254,740.004,880.004,440.004,510.004,510.00-4.14%439,527
Aug 14, 20254,600.004,725.004,550.004,705.004,705.002.28%373,214
Aug 13, 20254,685.004,700.004,505.004,600.004,600.00-1.81%252,366
Aug 12, 20254,770.004,885.004,590.004,685.004,685.00-1.78%443,264
Aug 11, 20254,970.005,000.004,660.004,770.004,770.00-2.95%957,448
Aug 8, 20254,775.004,965.004,720.004,915.004,915.003.04%726,240
Aug 7, 20254,495.005,160.004,460.004,770.004,770.007.31%3,919,506
Aug 6, 20254,230.004,930.004,230.004,445.004,445.003.25%4,849,450
Aug 5, 20253,870.004,945.003,870.004,305.004,305.0011.38%12,238,690
Aug 4, 20253,920.003,935.003,850.003,865.003,865.00-1.15%130,991
Aug 1, 20254,050.004,050.003,825.003,910.003,910.00-3.93%188,302
Jul 31, 20254,125.004,190.003,980.004,070.004,070.00-0.61%127,003
Jul 30, 20254,080.004,135.004,005.004,095.004,095.001.61%105,453
Jul 29, 20254,060.004,080.003,935.004,030.004,030.00-0.74%78,590
Jul 28, 20254,105.004,180.004,030.004,060.004,060.00-1.69%81,823
Jul 25, 20254,235.004,285.003,980.004,130.004,130.00-2.48%276,472
Jul 24, 20254,430.004,430.004,225.004,235.004,235.00-2.76%148,136
Jul 23, 20254,550.004,575.004,250.004,355.004,355.00-3.86%211,980
Jul 22, 20254,700.004,705.004,480.004,530.004,530.00-3.62%166,714
Jul 21, 20254,440.004,740.004,395.004,700.004,700.00-0.11%407,531
Jul 18, 20254,475.004,980.004,405.004,705.004,705.007.30%1,364,596
Jul 17, 20254,400.004,490.004,275.004,385.004,385.00-0.34%75,464
Jul 16, 20254,450.004,495.004,355.004,400.004,400.00-2.76%169,427
Jul 15, 20254,470.004,620.004,325.004,525.004,525.00-174,443
Jul 14, 20254,200.004,820.004,160.004,525.004,525.007.74%1,203,246
Jul 11, 20253,995.004,210.003,930.004,200.004,200.005.00%147,653