Fino Inc. (KOSDAQ:033790)
South Korea · Delayed Price · Currency is KRW 5,380.00
-400.00 (-6.92%)
At close: Jul 20, 2026
Fino Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 5,610.00 | 5,750.00 | 5,360.00 | 5,420.00 | 5,420.00 | -7.35% | 435,564 |
| Jul 7, 2026 | 6,090.00 | 6,250.00 | 5,610.00 | 5,850.00 | 5,850.00 | -4.72% | 362,153 |
| Jul 6, 2026 | 6,280.00 | 6,370.00 | 5,830.00 | 6,140.00 | 6,140.00 | -4.06% | 528,089 |
| Jul 3, 2026 | 7,090.00 | 7,090.00 | 5,810.00 | 6,400.00 | 6,400.00 | -9.60% | 1,035,992 |
| Jul 2, 2026 | 7,250.00 | 7,340.00 | 6,840.00 | 7,080.00 | 7,080.00 | -3.15% | 684,192 |
| Jul 1, 2026 | 7,210.00 | 7,870.00 | 7,160.00 | 7,310.00 | 7,310.00 | 1.39% | 888,304 |
| Jun 30, 2026 | 7,150.00 | 7,540.00 | 6,780.00 | 7,210.00 | 7,210.00 | 0.14% | 661,391 |
| Jun 29, 2026 | 6,420.00 | 7,390.00 | 6,250.00 | 7,200.00 | 7,200.00 | 13.21% | 904,434 |
| Jun 26, 2026 | 6,660.00 | 6,800.00 | 6,240.00 | 6,360.00 | 6,360.00 | -7.15% | 652,353 |
| Jun 25, 2026 | 7,100.00 | 7,270.00 | 6,780.00 | 6,850.00 | 6,850.00 | -3.39% | 539,313 |
| Jun 24, 2026 | 7,280.00 | 7,500.00 | 6,900.00 | 7,090.00 | 7,090.00 | -2.61% | 795,414 |
| Jun 23, 2026 | 8,250.00 | 8,800.00 | 7,280.00 | 7,280.00 | 7,280.00 | -12.71% | 1,143,276 |
| Jun 22, 2026 | 8,450.00 | 8,880.00 | 8,020.00 | 8,340.00 | 8,340.00 | -3.14% | 773,918 |
| Jun 19, 2026 | 8,980.00 | 9,210.00 | 8,310.00 | 8,610.00 | 8,610.00 | -4.86% | 942,813 |
| Jun 18, 2026 | 8,870.00 | 9,140.00 | 8,340.00 | 9,050.00 | 9,050.00 | 1.91% | 654,570 |
| Jun 17, 2026 | 9,010.00 | 9,100.00 | 8,600.00 | 8,880.00 | 8,880.00 | 0.45% | 437,531 |
| Jun 16, 2026 | 9,410.00 | 9,440.00 | 8,760.00 | 8,840.00 | 8,840.00 | -5.66% | 762,302 |
| Jun 15, 2026 | 9,300.00 | 9,730.00 | 9,050.00 | 9,370.00 | 9,370.00 | 1.74% | 603,275 |
| 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 |