FnGuide Inc. (KOSDAQ:064850)
South Korea · Delayed Price · Currency is KRW 8,000.00
+30.00 (0.38%)
At close: Aug 28, 2025
FnGuide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,970.00 | 8,040.00 | 7,920.00 | 8,000.00 | - | 0.38% | 8,131 |
| Aug 27, 2025 | 8,100.00 | 8,160.00 | 7,940.00 | 7,970.00 | - | -1.73% | 19,572 |
| Aug 26, 2025 | 8,290.00 | 8,290.00 | 8,110.00 | 8,110.00 | - | -2.29% | 15,877 |
| Aug 25, 2025 | 8,200.00 | 8,430.00 | 8,180.00 | 8,300.00 | - | 1.72% | 34,571 |
| Aug 22, 2025 | 8,240.00 | 8,330.00 | 8,160.00 | 8,160.00 | - | -0.97% | 11,745 |
| Aug 21, 2025 | 8,050.00 | 8,390.00 | 8,020.00 | 8,240.00 | - | 2.49% | 49,314 |
| Aug 20, 2025 | 8,200.00 | 8,200.00 | 7,900.00 | 8,040.00 | - | -1.95% | 16,868 |
| Aug 19, 2025 | 8,020.00 | 8,370.00 | 8,000.00 | 8,200.00 | - | 1.99% | 35,657 |
| Aug 18, 2025 | 8,340.00 | 8,350.00 | 8,000.00 | 8,040.00 | - | -4.29% | 22,195 |
| Aug 14, 2025 | 8,320.00 | 8,530.00 | 8,210.00 | 8,400.00 | - | 0.96% | 51,410 |
| Aug 13, 2025 | 8,300.00 | 8,380.00 | 8,220.00 | 8,320.00 | - | 0.24% | 13,249 |
| Aug 12, 2025 | 8,050.00 | 8,550.00 | 8,040.00 | 8,300.00 | - | 3.11% | 59,245 |
| Aug 11, 2025 | 8,200.00 | 8,260.00 | 7,970.00 | 8,050.00 | - | -1.83% | 31,016 |
| Aug 8, 2025 | 8,160.00 | 8,270.00 | 8,090.00 | 8,200.00 | - | 0.24% | 15,204 |
| Aug 7, 2025 | 8,370.00 | 8,440.00 | 8,150.00 | 8,180.00 | - | -2.27% | 24,343 |
| Aug 6, 2025 | 8,420.00 | 8,460.00 | 8,220.00 | 8,370.00 | - | 0.60% | 60,875 |
| Aug 5, 2025 | 8,000.00 | 8,420.00 | 8,000.00 | 8,320.00 | - | 4.65% | 61,554 |
| Aug 4, 2025 | 7,960.00 | 8,150.00 | 7,950.00 | 7,950.00 | - | 0.25% | 6,370 |
| Aug 1, 2025 | 8,180.00 | 8,290.00 | 7,890.00 | 7,930.00 | - | -2.94% | 42,372 |
| Jul 31, 2025 | 8,040.00 | 8,220.00 | 7,940.00 | 8,170.00 | - | 1.87% | 32,271 |
| Jul 30, 2025 | 8,000.00 | 8,120.00 | 7,920.00 | 8,020.00 | - | 0.25% | 31,035 |
| Jul 29, 2025 | 8,030.00 | 8,030.00 | 7,850.00 | 8,000.00 | - | -1.11% | 15,611 |
| Jul 28, 2025 | 7,950.00 | 8,180.00 | 7,700.00 | 8,090.00 | - | 3.06% | 40,768 |
| Jul 25, 2025 | 8,020.00 | 8,050.00 | 7,840.00 | 7,850.00 | - | -2.61% | 22,250 |
| Jul 24, 2025 | 8,130.00 | 8,180.00 | 7,990.00 | 8,060.00 | - | -0.62% | 17,461 |
| Jul 23, 2025 | 8,100.00 | 8,210.00 | 7,990.00 | 8,110.00 | - | 0.25% | 14,514 |
| Jul 22, 2025 | 8,320.00 | 8,360.00 | 8,080.00 | 8,090.00 | - | -2.65% | 20,005 |
| Jul 21, 2025 | 8,480.00 | 8,480.00 | 8,260.00 | 8,310.00 | - | -1.66% | 21,651 |
| Jul 18, 2025 | 8,380.00 | 8,580.00 | 8,270.00 | 8,450.00 | - | 0.84% | 66,443 |
| Jul 17, 2025 | 8,410.00 | 8,500.00 | 8,290.00 | 8,380.00 | - | -0.36% | 52,584 |
| Jul 16, 2025 | 8,330.00 | 8,690.00 | 8,190.00 | 8,410.00 | - | 0.96% | 119,674 |
| Jul 15, 2025 | 8,040.00 | 8,540.00 | 7,900.00 | 8,330.00 | - | 4.13% | 158,743 |
| Jul 14, 2025 | 7,800.00 | 8,030.00 | 7,750.00 | 8,000.00 | - | 2.56% | 32,020 |
| Jul 11, 2025 | 7,990.00 | 8,080.00 | 7,790.00 | 7,800.00 | - | -2.38% | 36,431 |
| Jul 10, 2025 | 7,900.00 | 8,040.00 | 7,690.00 | 7,990.00 | - | 1.52% | 72,586 |
| Jul 9, 2025 | 7,780.00 | 7,880.00 | 7,630.00 | 7,870.00 | - | 1.16% | 53,236 |
| Jul 8, 2025 | 7,740.00 | 7,780.00 | 7,660.00 | 7,780.00 | - | 0.52% | 11,751 |
| Jul 7, 2025 | 7,500.00 | 7,780.00 | 7,260.00 | 7,740.00 | - | 3.20% | 45,119 |
| Jul 4, 2025 | 7,820.00 | 7,820.00 | 7,500.00 | 7,500.00 | - | -4.09% | 30,686 |
| Jul 3, 2025 | 7,880.00 | 7,930.00 | 7,720.00 | 7,820.00 | - | -0.76% | 14,765 |
| Jul 2, 2025 | 7,870.00 | 7,900.00 | 7,720.00 | 7,880.00 | - | 0.13% | 17,048 |
| Jul 1, 2025 | 7,750.00 | 7,900.00 | 7,750.00 | 7,870.00 | - | 1.55% | 23,467 |
| Jun 30, 2025 | 7,850.00 | 7,850.00 | 7,610.00 | 7,750.00 | - | -1.02% | 17,666 |
| Jun 27, 2025 | 7,960.00 | 7,960.00 | 7,730.00 | 7,830.00 | - | -1.63% | 39,467 |
| Jun 26, 2025 | 7,940.00 | 8,250.00 | 7,800.00 | 7,960.00 | - | 0.76% | 111,184 |
| Jun 25, 2025 | 7,830.00 | 7,910.00 | 7,720.00 | 7,900.00 | - | 0.89% | 22,346 |
| Jun 24, 2025 | 7,720.00 | 7,870.00 | 7,650.00 | 7,830.00 | - | 1.56% | 31,656 |
| Jun 23, 2025 | 7,990.00 | 7,990.00 | 7,640.00 | 7,710.00 | - | -3.87% | 44,153 |
| Jun 20, 2025 | 7,810.00 | 8,170.00 | 7,700.00 | 8,020.00 | - | 2.69% | 100,345 |
| Jun 19, 2025 | 7,850.00 | 7,860.00 | 7,710.00 | 7,810.00 | - | -0.51% | 23,169 |