Fino Inc. (KOSDAQ:033790)
South Korea · Delayed Price · Currency is KRW 9,210.00
-360.00 (-3.76%)
At close: Jun 12, 2026
Fino Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9,900.00 | 10,230.00 | 9,120.00 | 9,210.00 | 9,210.00 | -3.76% | 1,587,416 |
| Jun 11, 2026 | 9,290.00 | 9,750.00 | 8,530.00 | 9,570.00 | 9,570.00 | 4.48% | 1,874,117 |
| Jun 10, 2026 | 9,270.00 | 9,280.00 | 8,730.00 | 9,160.00 | 9,160.00 | -1.40% | 964,582 |
| Jun 9, 2026 | 9,100.00 | 9,630.00 | 8,850.00 | 9,290.00 | 9,290.00 | 3.45% | 1,097,412 |
| Jun 8, 2026 | 9,310.00 | 9,990.00 | 8,750.00 | 8,980.00 | 8,980.00 | -15.60% | 1,950,083 |
| Jun 5, 2026 | 11,160.00 | 11,580.00 | 10,610.00 | 10,640.00 | 10,640.00 | -5.76% | 1,926,258 |
| Jun 4, 2026 | 10,770.00 | 11,630.00 | 10,540.00 | 11,290.00 | 11,290.00 | 4.83% | 1,347,974 |
| Jun 2, 2026 | 9,990.00 | 10,950.00 | 9,510.00 | 10,770.00 | 10,770.00 | 6.32% | 2,824,938 |
| Jun 1, 2026 | 10,480.00 | 10,610.00 | 9,800.00 | 10,130.00 | 10,130.00 | -3.52% | 1,891,779 |
| May 29, 2026 | 11,200.00 | 11,200.00 | 9,930.00 | 10,500.00 | 10,500.00 | -3.58% | 1,768,311 |
| May 28, 2026 | 11,300.00 | 11,420.00 | 10,520.00 | 10,890.00 | 10,890.00 | 1.30% | 2,543,621 |
| May 27, 2026 | 11,790.00 | 12,080.00 | 10,400.00 | 10,750.00 | 10,750.00 | -10.49% | 3,956,051 |
| May 26, 2026 | 12,720.00 | 12,880.00 | 12,010.00 | 12,010.00 | 12,010.00 | -3.92% | 2,114,013 |
| May 22, 2026 | 11,990.00 | 12,980.00 | 11,820.00 | 12,500.00 | 12,500.00 | 6.66% | 2,818,143 |
| May 21, 2026 | 12,650.00 | 12,800.00 | 11,430.00 | 11,720.00 | 11,720.00 | -4.40% | 3,487,929 |
| May 20, 2026 | 12,970.00 | 13,250.00 | 11,700.00 | 12,260.00 | 12,260.00 | -7.82% | 3,127,967 |
| May 19, 2026 | 15,380.00 | 15,380.00 | 13,250.00 | 13,300.00 | 13,300.00 | -10.74% | 2,332,832 |
| May 18, 2026 | 14,770.00 | 15,350.00 | 14,200.00 | 14,900.00 | 14,900.00 | 0.34% | 1,959,889 |
| May 15, 2026 | 15,000.00 | 15,680.00 | 14,250.00 | 14,850.00 | 14,850.00 | -1.66% | 2,798,859 |
| May 14, 2026 | 15,690.00 | 16,730.00 | 13,770.00 | 15,100.00 | 15,100.00 | -1.56% | 3,335,483 |
| May 13, 2026 | 15,010.00 | 15,810.00 | 14,820.00 | 15,340.00 | 15,340.00 | 0.66% | 2,280,774 |
| May 12, 2026 | 15,910.00 | 16,350.00 | 14,560.00 | 15,240.00 | 15,240.00 | -4.21% | 3,798,239 |
| May 11, 2026 | 18,500.00 | 18,500.00 | 15,300.00 | 15,910.00 | 15,910.00 | -14.23% | 5,752,503 |
| May 8, 2026 | 17,370.00 | 19,150.00 | 16,260.00 | 18,550.00 | 18,550.00 | 6.12% | 3,788,418 |
| May 7, 2026 | 17,310.00 | 17,830.00 | 16,120.00 | 17,480.00 | 17,480.00 | 1.69% | 2,963,386 |
| May 6, 2026 | 16,370.00 | 17,350.00 | 15,540.00 | 17,190.00 | 17,190.00 | 6.57% | 3,115,662 |
| May 4, 2026 | 13,770.00 | 16,130.00 | 13,700.00 | 16,130.00 | 16,130.00 | 18.78% | 3,531,508 |
| Apr 30, 2026 | 15,000.00 | 16,480.00 | 13,140.00 | 13,580.00 | 13,580.00 | -5.69% | 4,263,322 |
| Apr 29, 2026 | 14,190.00 | 14,800.00 | 13,800.00 | 14,400.00 | 14,400.00 | 1.48% | 1,307,045 |
| Apr 28, 2026 | 14,180.00 | 14,530.00 | 13,595.00 | 14,190.00 | 14,190.00 | 0.07% | 1,693,864 |
| Apr 27, 2026 | 13,500.00 | 14,250.00 | 13,130.00 | 14,180.00 | 14,180.00 | 5.90% | 1,853,358 |
| Apr 24, 2026 | 12,340.00 | 13,455.00 | 12,110.00 | 13,390.00 | 13,390.00 | 8.33% | 2,042,008 |
| Apr 23, 2026 | 11,490.00 | 12,800.00 | 11,060.00 | 12,360.00 | 12,360.00 | 8.71% | 3,979,902 |
| Apr 22, 2026 | 11,310.00 | 11,790.00 | 10,630.00 | 11,370.00 | 11,370.00 | 0.71% | 3,104,176 |
| Apr 21, 2026 | 10,300.00 | 11,790.00 | 9,990.00 | 11,290.00 | 11,290.00 | 13.01% | 6,928,722 |
| Apr 20, 2026 | 10,100.00 | 10,300.00 | 9,450.00 | 9,990.00 | 9,990.00 | 0.10% | 2,479,541 |
| Apr 17, 2026 | 9,670.00 | 10,150.00 | 9,370.00 | 9,980.00 | 9,980.00 | 3.31% | 2,859,529 |
| Apr 16, 2026 | 9,240.00 | 9,740.00 | 8,830.00 | 9,660.00 | 9,660.00 | 6.15% | 2,452,054 |
| Apr 15, 2026 | 9,140.00 | 9,180.00 | 8,500.00 | 9,100.00 | 9,100.00 | 0.22% | 3,158,484 |
| Apr 14, 2026 | 10,090.00 | 10,090.00 | 8,950.00 | 9,080.00 | 9,080.00 | -8.84% | 3,370,942 |
| Apr 13, 2026 | 10,280.00 | 10,540.00 | 9,750.00 | 9,960.00 | 9,960.00 | -6.83% | 2,763,704 |
| Apr 10, 2026 | 10,250.00 | 11,400.00 | 10,090.00 | 10,690.00 | 10,690.00 | 6.26% | 9,037,791 |
| Apr 9, 2026 | 10,130.00 | 10,890.00 | 9,870.00 | 10,060.00 | 10,060.00 | 0.10% | 5,923,999 |
| Apr 8, 2026 | 9,800.00 | 10,390.00 | 9,330.00 | 10,050.00 | 10,050.00 | 5.24% | 7,027,388 |
| Apr 7, 2026 | 10,040.00 | 10,370.00 | 8,860.00 | 9,550.00 | 9,550.00 | -7.55% | 6,668,683 |
| Apr 6, 2026 | 10,350.00 | 11,860.00 | 9,820.00 | 10,330.00 | 10,330.00 | 0.88% | 9,616,808 |
| Apr 3, 2026 | 9,500.00 | 10,750.00 | 9,500.00 | 10,240.00 | 10,240.00 | 9.52% | 11,072,798 |
| Apr 2, 2026 | 7,840.00 | 9,350.00 | 7,740.00 | 9,350.00 | 9,350.00 | 19.26% | 18,180,590 |
| Apr 1, 2026 | 8,120.00 | 8,310.00 | 7,500.00 | 7,840.00 | 7,840.00 | 0.77% | 4,330,636 |
| Mar 31, 2026 | 8,320.00 | 8,790.00 | 7,530.00 | 7,780.00 | 7,780.00 | -6.60% | 7,094,940 |