Fino Inc. (KOSDAQ:033790)
South Korea · Delayed Price · Currency is KRW 8,000.00
+570.00 (7.67%)
At close: Sep 18, 2026
Fino Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7,590.00 | 8,270.00 | 7,500.00 | 8,000.00 | 8,000.00 | 7.67% | 1,971,509 |
| Sep 17, 2026 | 7,800.00 | 7,810.00 | 7,410.00 | 7,430.00 | 7,430.00 | -4.38% | 909,143 |
| Sep 16, 2026 | 7,570.00 | 8,070.00 | 7,380.00 | 7,770.00 | 7,770.00 | 2.64% | 1,272,480 |
| Sep 15, 2026 | 7,420.00 | 7,740.00 | 7,260.00 | 7,570.00 | 7,570.00 | 2.02% | 1,096,008 |
| Sep 14, 2026 | 7,430.00 | 7,670.00 | 7,330.00 | 7,420.00 | 7,420.00 | -2.37% | 1,062,674 |
| Sep 11, 2026 | 7,500.00 | 7,760.00 | 7,310.00 | 7,600.00 | 7,600.00 | -2.56% | 1,191,554 |
| Sep 10, 2026 | 8,040.00 | 8,210.00 | 7,480.00 | 7,800.00 | 7,800.00 | -6.59% | 3,388,140 |
| Sep 9, 2026 | 7,950.00 | 8,350.00 | 7,480.00 | 8,350.00 | 8,350.00 | 6.10% | 5,457,912 |
| Sep 8, 2026 | 9,700.00 | 9,760.00 | 7,870.00 | 7,870.00 | 7,870.00 | -16.81% | 4,988,207 |
| Sep 7, 2026 | 10,350.00 | 10,380.00 | 9,170.00 | 9,460.00 | 9,460.00 | -7.25% | 3,572,846 |
| Sep 4, 2026 | 8,940.00 | 10,470.00 | 8,740.00 | 10,200.00 | 10,200.00 | 15.52% | 5,901,442 |
| Sep 3, 2026 | 8,150.00 | 8,930.00 | 8,030.00 | 8,830.00 | 8,830.00 | 12.48% | 4,710,174 |
| Sep 2, 2026 | 8,140.00 | 8,680.00 | 7,710.00 | 7,850.00 | 7,850.00 | -5.19% | 2,870,817 |
| Sep 1, 2026 | 7,980.00 | 8,770.00 | 7,730.00 | 8,280.00 | 8,280.00 | 5.48% | 5,937,220 |
| Aug 31, 2026 | 6,820.00 | 7,900.00 | 6,430.00 | 7,850.00 | 7,850.00 | 16.30% | 4,228,993 |
| Aug 28, 2026 | 6,650.00 | 7,080.00 | 6,490.00 | 6,750.00 | 6,750.00 | 1.50% | 1,611,205 |
| Aug 27, 2026 | 6,100.00 | 6,650.00 | 6,020.00 | 6,650.00 | 6,650.00 | 9.92% | 2,128,138 |
| Aug 26, 2026 | 6,050.00 | 6,090.00 | 5,850.00 | 6,050.00 | 6,050.00 | -0.66% | 513,315 |
| Aug 25, 2026 | 5,960.00 | 6,130.00 | 5,720.00 | 6,090.00 | 6,090.00 | 1.33% | 577,917 |
| Aug 24, 2026 | 5,670.00 | 6,210.00 | 5,620.00 | 6,010.00 | 6,010.00 | 7.51% | 819,072 |
| Aug 21, 2026 | 5,970.00 | 5,980.00 | 5,500.00 | 5,590.00 | 5,590.00 | -7.60% | 809,753 |
| Aug 20, 2026 | 6,290.00 | 6,500.00 | 6,020.00 | 6,050.00 | 6,050.00 | -2.73% | 544,393 |
| Aug 19, 2026 | 5,900.00 | 6,470.00 | 5,800.00 | 6,220.00 | 6,220.00 | 1.80% | 491,194 |
| Aug 18, 2026 | 6,450.00 | 6,740.00 | 6,060.00 | 6,110.00 | 6,110.00 | -4.98% | 751,326 |
| Aug 14, 2026 | 6,380.00 | 6,690.00 | 6,200.00 | 6,430.00 | 6,430.00 | 0.94% | 914,171 |
| Aug 13, 2026 | 6,440.00 | 6,590.00 | 6,120.00 | 6,370.00 | 6,370.00 | -0.16% | 531,067 |
| Aug 12, 2026 | 6,800.00 | 6,880.00 | 6,270.00 | 6,380.00 | 6,380.00 | -6.18% | 970,242 |
| Aug 11, 2026 | 6,750.00 | 7,120.00 | 6,560.00 | 6,800.00 | 6,800.00 | 0.74% | 1,202,982 |
| Aug 10, 2026 | 5,590.00 | 6,880.00 | 5,450.00 | 6,750.00 | 6,750.00 | 20.54% | 1,933,432 |
| Aug 7, 2026 | 6,430.00 | 6,890.00 | 5,310.00 | 5,600.00 | 5,600.00 | 2.56% | 1,715,952 |
| Aug 6, 2026 | 5,520.00 | 5,600.00 | 5,230.00 | 5,460.00 | 5,460.00 | -1.44% | 251,139 |
| Aug 5, 2026 | 5,650.00 | 5,680.00 | 5,460.00 | 5,540.00 | 5,540.00 | 1.09% | 387,758 |
| Aug 4, 2026 | 5,340.00 | 5,500.00 | 5,240.00 | 5,480.00 | 5,480.00 | 5.18% | 275,932 |
| Aug 3, 2026 | 5,060.00 | 5,350.00 | 5,010.00 | 5,210.00 | 5,210.00 | - | 293,288 |
| Jul 31, 2026 | 4,900.00 | 5,240.00 | 4,850.00 | 5,210.00 | 5,210.00 | 13.26% | 375,572 |
| Jul 30, 2026 | 4,265.00 | 4,900.00 | 4,265.00 | 4,600.00 | 4,600.00 | -0.54% | 381,885 |
| Jul 29, 2026 | 5,210.00 | 5,440.00 | 4,505.00 | 4,625.00 | 4,625.00 | -10.89% | 738,210 |
| Jul 28, 2026 | 5,330.00 | 5,540.00 | 5,040.00 | 5,190.00 | 5,190.00 | -7.49% | 539,618 |
| Jul 27, 2026 | 5,690.00 | 5,900.00 | 5,540.00 | 5,610.00 | 5,610.00 | -1.23% | 241,552 |
| Jul 24, 2026 | 5,930.00 | 6,030.00 | 5,510.00 | 5,680.00 | 5,680.00 | -4.22% | 244,002 |
| Jul 23, 2026 | 5,390.00 | 5,930.00 | 5,110.00 | 5,930.00 | 5,930.00 | 10.22% | 249,452 |
| Jul 22, 2026 | 5,400.00 | 5,770.00 | 5,290.00 | 5,380.00 | 5,380.00 | 1.70% | 330,289 |
| Jul 21, 2026 | 5,380.00 | 5,410.00 | 5,100.00 | 5,290.00 | 5,290.00 | -1.67% | 289,802 |
| Jul 20, 2026 | 5,510.00 | 5,780.00 | 5,350.00 | 5,380.00 | 5,380.00 | -6.92% | 321,428 |
| Jul 16, 2026 | 5,970.00 | 6,110.00 | 5,640.00 | 5,780.00 | 5,780.00 | -4.78% | 329,854 |
| Jul 15, 2026 | 5,840.00 | 6,320.00 | 5,830.00 | 6,070.00 | 6,070.00 | 5.20% | 387,878 |
| Jul 14, 2026 | 5,920.00 | 6,090.00 | 5,550.00 | 5,770.00 | 5,770.00 | -0.69% | 432,908 |
| Jul 13, 2026 | 6,110.00 | 7,090.00 | 5,810.00 | 5,810.00 | 5,810.00 | -3.97% | 1,150,776 |
| Jul 10, 2026 | 5,590.00 | 6,430.00 | 5,530.00 | 6,050.00 | 6,050.00 | 10.40% | 454,474 |
| Jul 9, 2026 | 5,340.00 | 5,700.00 | 5,340.00 | 5,480.00 | 5,480.00 | 1.11% | 361,967 |