FnGuide Inc. (KOSDAQ:064850)
South Korea · Delayed Price · Currency is KRW 9,090.00
+90.00 (1.00%)
At close: Jan 22, 2026
FnGuide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9,000.00 | 9,100.00 | 8,850.00 | 9,090.00 | 9,090.00 | 1.00% | 30,645 |
| Jan 21, 2026 | 8,940.00 | 9,050.00 | 8,800.00 | 9,000.00 | 9,000.00 | 0.67% | 21,483 |
| Jan 20, 2026 | 9,000.00 | 9,000.00 | 8,860.00 | 8,940.00 | 8,940.00 | -0.11% | 7,660 |
| Jan 19, 2026 | 8,820.00 | 8,950.00 | 8,770.00 | 8,950.00 | 8,950.00 | 0.56% | 12,698 |
| Jan 16, 2026 | 8,750.00 | 9,150.00 | 8,700.00 | 8,900.00 | 8,900.00 | 2.30% | 38,230 |
| Jan 15, 2026 | 8,680.00 | 8,700.00 | 8,530.00 | 8,700.00 | 8,700.00 | - | 15,026 |
| Jan 14, 2026 | 8,730.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 7,241 |
| Jan 13, 2026 | 8,750.00 | 8,840.00 | 8,720.00 | 8,800.00 | 8,800.00 | -0.11% | 8,740 |
| Jan 12, 2026 | 8,820.00 | 8,900.00 | 8,750.00 | 8,810.00 | 8,810.00 | -0.11% | 8,196 |
| Jan 9, 2026 | 8,800.00 | 8,860.00 | 8,710.00 | 8,820.00 | 8,820.00 | 0.46% | 3,620 |
| Jan 8, 2026 | 8,840.00 | 9,050.00 | 8,740.00 | 8,780.00 | 8,780.00 | -2.88% | 17,995 |
| Jan 7, 2026 | 9,090.00 | 9,270.00 | 8,840.00 | 9,040.00 | 9,040.00 | -0.11% | 33,740 |
| Jan 6, 2026 | 8,530.00 | 9,100.00 | 8,530.00 | 9,050.00 | 9,050.00 | 6.10% | 88,156 |
| Jan 5, 2026 | 8,690.00 | 8,690.00 | 8,500.00 | 8,530.00 | 8,530.00 | -1.84% | 13,642 |
| Jan 2, 2026 | 8,660.00 | 8,730.00 | 8,630.00 | 8,690.00 | 8,690.00 | 0.35% | 9,981 |
| Dec 30, 2025 | 8,570.00 | 8,700.00 | 8,500.00 | 8,660.00 | 8,660.00 | 1.05% | 5,642 |
| Dec 29, 2025 | 8,560.00 | 8,570.00 | 8,380.00 | 8,570.00 | 8,570.00 | 0.12% | 14,896 |
| Dec 26, 2025 | 8,790.00 | 8,790.00 | 8,560.00 | 8,560.00 | 8,340.00 | -2.28% | 7,205 |
| Dec 24, 2025 | 8,650.00 | 8,900.00 | 8,610.00 | 8,760.00 | 8,534.86 | 1.27% | 8,768 |
| Dec 23, 2025 | 8,740.00 | 8,810.00 | 8,550.00 | 8,650.00 | 8,427.69 | -2.48% | 22,440 |
| Dec 22, 2025 | 8,840.00 | 8,920.00 | 8,780.00 | 8,870.00 | 8,642.03 | 0.34% | 9,175 |
| Dec 19, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,840.00 | 8,612.80 | -0.34% | 9,232 |
| Dec 18, 2025 | 8,950.00 | 8,990.00 | 8,840.00 | 8,870.00 | 8,642.03 | -1.00% | 5,625 |
| Dec 17, 2025 | 8,970.00 | 8,980.00 | 8,850.00 | 8,960.00 | 8,729.72 | -0.22% | 10,642 |
| Dec 16, 2025 | 8,620.00 | 9,080.00 | 8,600.00 | 8,980.00 | 8,749.21 | 4.18% | 42,250 |
| Dec 15, 2025 | 8,680.00 | 8,780.00 | 8,620.00 | 8,620.00 | 8,398.46 | -0.81% | 5,516 |
| Dec 12, 2025 | 8,710.00 | 8,740.00 | 8,670.00 | 8,690.00 | 8,466.66 | - | 7,553 |
| Dec 11, 2025 | 8,700.00 | 8,750.00 | 8,620.00 | 8,690.00 | 8,466.66 | -0.11% | 13,320 |
| Dec 10, 2025 | 8,700.00 | 8,800.00 | 8,590.00 | 8,700.00 | 8,476.40 | - | 10,042 |
| Dec 9, 2025 | 8,750.00 | 8,800.00 | 8,620.00 | 8,700.00 | 8,476.40 | -0.57% | 10,036 |
| Dec 8, 2025 | 8,680.00 | 8,840.00 | 8,510.00 | 8,750.00 | 8,525.12 | 0.81% | 12,234 |
| Dec 5, 2025 | 8,830.00 | 8,830.00 | 8,680.00 | 8,680.00 | 8,456.92 | -1.70% | 4,549 |
| Dec 4, 2025 | 8,800.00 | 8,830.00 | 8,620.00 | 8,830.00 | 8,603.06 | 0.46% | 7,518 |
| Dec 3, 2025 | 8,870.00 | 8,890.00 | 8,790.00 | 8,790.00 | 8,564.09 | -0.90% | 12,010 |
| Dec 2, 2025 | 8,820.00 | 8,880.00 | 8,720.00 | 8,870.00 | 8,642.03 | 0.57% | 11,839 |
| Dec 1, 2025 | 8,690.00 | 8,850.00 | 8,690.00 | 8,820.00 | 8,593.32 | 1.50% | 21,906 |
| Nov 28, 2025 | 8,720.00 | 8,720.00 | 8,640.00 | 8,690.00 | 8,466.66 | -0.34% | 7,485 |
| Nov 27, 2025 | 8,760.00 | 8,760.00 | 8,690.00 | 8,720.00 | 8,495.89 | -0.46% | 14,364 |
| Nov 26, 2025 | 8,570.00 | 8,840.00 | 8,570.00 | 8,760.00 | 8,534.86 | 2.10% | 17,586 |
| Nov 25, 2025 | 8,580.00 | 8,680.00 | 8,480.00 | 8,580.00 | 8,359.49 | - | 19,797 |
| Nov 24, 2025 | 8,700.00 | 8,710.00 | 8,520.00 | 8,580.00 | 8,359.49 | -0.81% | 8,235 |
| Nov 21, 2025 | 8,340.00 | 8,890.00 | 8,340.00 | 8,650.00 | 8,427.69 | 0.70% | 42,757 |
| Nov 20, 2025 | 8,340.00 | 8,630.00 | 8,320.00 | 8,590.00 | 8,369.23 | 3.00% | 28,989 |
| Nov 19, 2025 | 8,400.00 | 8,620.00 | 8,230.00 | 8,340.00 | 8,125.65 | 0.72% | 70,266 |
| Nov 18, 2025 | 8,350.00 | 8,420.00 | 8,250.00 | 8,280.00 | 8,067.20 | -1.43% | 16,109 |
| Nov 17, 2025 | 8,490.00 | 8,490.00 | 8,370.00 | 8,400.00 | 8,184.11 | -1.06% | 7,226 |
| Nov 14, 2025 | 8,600.00 | 8,600.00 | 8,480.00 | 8,490.00 | 8,271.80 | -1.85% | 15,081 |
| Nov 13, 2025 | 8,710.00 | 8,790.00 | 8,530.00 | 8,650.00 | 8,427.69 | 0.12% | 14,635 |
| Nov 12, 2025 | 8,560.00 | 8,810.00 | 8,520.00 | 8,640.00 | 8,417.94 | 0.58% | 27,809 |
| Nov 11, 2025 | 8,790.00 | 8,850.00 | 8,570.00 | 8,590.00 | 8,369.23 | -2.28% | 18,544 |