Fino Inc. (KOSDAQ:033790)
South Korea · Delayed Price · Currency is KRW 6,040.00
-150.00 (-2.42%)
At close: Feb 6, 2026
Fino Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6,030.00 | 6,230.00 | 5,710.00 | 6,040.00 | 6,040.00 | -2.42% | 1,025,697 |
| Feb 5, 2026 | 6,030.00 | 6,460.00 | 5,860.00 | 6,190.00 | 6,190.00 | 2.65% | 1,263,436 |
| Feb 4, 2026 | 5,800.00 | 6,460.00 | 5,740.00 | 6,030.00 | 6,030.00 | 2.55% | 1,266,503 |
| Feb 3, 2026 | 5,280.00 | 6,150.00 | 5,280.00 | 5,880.00 | 5,880.00 | 16.67% | 2,107,135 |
| Feb 2, 2026 | 5,290.00 | 5,620.00 | 5,000.00 | 5,040.00 | 5,040.00 | -5.26% | 466,828 |
| Jan 30, 2026 | 5,650.00 | 5,660.00 | 5,250.00 | 5,320.00 | 5,320.00 | -6.67% | 678,161 |
| Jan 29, 2026 | 5,430.00 | 5,820.00 | 5,320.00 | 5,700.00 | 5,700.00 | 4.97% | 837,719 |
| Jan 28, 2026 | 5,460.00 | 5,590.00 | 5,300.00 | 5,430.00 | 5,430.00 | -0.55% | 438,678 |
| Jan 27, 2026 | 5,400.00 | 5,470.00 | 5,180.00 | 5,460.00 | 5,460.00 | - | 274,984 |
| Jan 26, 2026 | 5,590.00 | 5,770.00 | 5,330.00 | 5,460.00 | 5,460.00 | -1.44% | 739,672 |
| Jan 23, 2026 | 5,320.00 | 5,570.00 | 5,020.00 | 5,540.00 | 5,540.00 | 4.53% | 389,357 |
| Jan 22, 2026 | 4,855.00 | 5,500.00 | 4,855.00 | 5,300.00 | 5,300.00 | 9.96% | 612,994 |
| Jan 21, 2026 | 4,910.00 | 5,020.00 | 4,725.00 | 4,820.00 | 4,820.00 | -4.55% | 312,084 |
| Jan 20, 2026 | 5,140.00 | 5,370.00 | 5,030.00 | 5,050.00 | 5,050.00 | -2.88% | 346,612 |
| 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 |