Fino Inc. (KOSDAQ:033790)
South Korea · Delayed Price · Currency is KRW 13,300
-1,600 (-10.74%)
At close: May 19, 2026
Fino Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 7,310.00 | 9,420.00 | 7,310.00 | 8,330.00 | 8,330.00 | 14.90% | 19,466,900 |
| Mar 27, 2026 | 7,600.00 | 8,860.00 | 6,830.00 | 7,250.00 | 7,250.00 | 1.83% | 20,855,180 |
| Mar 26, 2026 | 6,110.00 | 7,870.00 | 5,930.00 | 7,120.00 | 7,120.00 | 17.49% | 7,998,279 |
| Mar 25, 2026 | 4,960.00 | 6,260.00 | 4,960.00 | 6,060.00 | 6,060.00 | 23.05% | 1,416,364 |
| Mar 24, 2026 | 4,605.00 | 4,950.00 | 4,600.00 | 4,925.00 | 4,925.00 | 8.84% | 271,747 |
| Mar 23, 2026 | 4,745.00 | 4,750.00 | 4,500.00 | 4,525.00 | 4,525.00 | -6.70% | 323,505 |
| Mar 20, 2026 | 4,950.00 | 4,985.00 | 4,835.00 | 4,850.00 | 4,850.00 | -2.02% | 224,585 |
| Mar 19, 2026 | 4,970.00 | 5,040.00 | 4,800.00 | 4,950.00 | 4,950.00 | -2.75% | 467,861 |
| Mar 18, 2026 | 4,910.00 | 5,390.00 | 4,875.00 | 5,090.00 | 5,090.00 | 4.73% | 1,081,502 |
| Mar 17, 2026 | 4,995.00 | 5,070.00 | 4,850.00 | 4,860.00 | 4,860.00 | -1.22% | 315,118 |
| Mar 16, 2026 | 5,390.00 | 5,460.00 | 4,730.00 | 4,920.00 | 4,920.00 | -9.23% | 1,056,405 |
| Mar 13, 2026 | 5,640.00 | 5,640.00 | 5,320.00 | 5,420.00 | 5,420.00 | -4.91% | 217,445 |
| Mar 12, 2026 | 5,690.00 | 5,720.00 | 5,530.00 | 5,700.00 | 5,700.00 | 0.35% | 105,303 |
| Mar 11, 2026 | 5,500.00 | 5,870.00 | 5,490.00 | 5,680.00 | 5,680.00 | 3.27% | 290,735 |
| Mar 10, 2026 | 5,250.00 | 5,510.00 | 5,200.00 | 5,500.00 | 5,500.00 | 8.48% | 205,467 |
| Mar 9, 2026 | 5,390.00 | 5,400.00 | 4,980.00 | 5,070.00 | 5,070.00 | -9.79% | 380,617 |