FnGuide Inc. (KOSDAQ:064850)
South Korea · Delayed Price · Currency is KRW 20,950
+400 (1.95%)
At close: Mar 27, 2026
FnGuide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18,900.00 | 21,150.00 | 18,500.00 | 20,950.00 | 20,950.00 | 1.95% | 78,436 |
| Mar 26, 2026 | 21,250.00 | 21,350.00 | 20,050.00 | 20,550.00 | 20,550.00 | -3.97% | 55,221 |
| Mar 25, 2026 | 18,890.00 | 22,200.00 | 18,670.00 | 21,400.00 | 21,400.00 | 17.00% | 524,175 |
| Mar 24, 2026 | 18,550.00 | 19,240.00 | 18,020.00 | 18,290.00 | 18,290.00 | 0.99% | 93,844 |
| Mar 23, 2026 | 19,020.00 | 19,250.00 | 17,630.00 | 18,110.00 | 18,110.00 | -7.74% | 143,245 |
| Mar 20, 2026 | 19,910.00 | 20,300.00 | 19,250.00 | 19,630.00 | 19,630.00 | -1.41% | 138,572 |
| Mar 19, 2026 | 20,700.00 | 20,700.00 | 19,450.00 | 19,910.00 | 19,910.00 | -4.28% | 115,313 |
| Mar 18, 2026 | 20,650.00 | 21,300.00 | 19,920.00 | 20,800.00 | 20,800.00 | 1.46% | 110,273 |
| Mar 17, 2026 | 22,300.00 | 24,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | -5.75% | 308,257 |
| Mar 16, 2026 | 20,450.00 | 22,400.00 | 20,050.00 | 21,750.00 | 21,750.00 | 6.36% | 229,309 |
| Mar 13, 2026 | 20,000.00 | 20,600.00 | 19,520.00 | 20,450.00 | 20,450.00 | - | 130,137 |
| Mar 12, 2026 | 19,300.00 | 21,700.00 | 19,070.00 | 20,450.00 | 20,450.00 | 5.90% | 222,491 |
| Mar 11, 2026 | 20,000.00 | 20,350.00 | 18,900.00 | 19,310.00 | 19,310.00 | 1.36% | 208,682 |
| Mar 10, 2026 | 18,390.00 | 19,150.00 | 17,880.00 | 19,050.00 | 19,050.00 | 7.93% | 168,878 |
| Mar 9, 2026 | 18,220.00 | 18,500.00 | 17,000.00 | 17,650.00 | 17,650.00 | -7.49% | 121,886 |
| Mar 6, 2026 | 18,800.00 | 20,150.00 | 18,450.00 | 19,080.00 | 19,080.00 | 1.33% | 172,792 |
| Mar 5, 2026 | 18,050.00 | 19,540.00 | 18,050.00 | 18,830.00 | 18,830.00 | 10.50% | 192,130 |
| Mar 4, 2026 | 18,560.00 | 18,780.00 | 16,300.00 | 17,040.00 | 17,040.00 | -11.06% | 287,342 |
| Mar 3, 2026 | 20,000.00 | 21,850.00 | 19,120.00 | 19,160.00 | 19,160.00 | -6.08% | 327,229 |
| Feb 27, 2026 | 22,300.00 | 24,850.00 | 20,250.00 | 20,400.00 | 20,400.00 | -8.52% | 805,936 |
| Feb 26, 2026 | 17,170.00 | 22,300.00 | 17,170.00 | 22,300.00 | 22,300.00 | 29.88% | 1,076,625 |
| Feb 25, 2026 | 16,500.00 | 17,400.00 | 16,400.00 | 17,170.00 | 17,170.00 | 6.58% | 346,379 |
| Feb 24, 2026 | 14,700.00 | 16,700.00 | 14,270.00 | 16,110.00 | 16,110.00 | 9.59% | 387,378 |
| Feb 23, 2026 | 15,300.00 | 15,310.00 | 14,440.00 | 14,700.00 | 14,700.00 | -3.16% | 124,744 |
| Feb 20, 2026 | 15,000.00 | 15,300.00 | 14,700.00 | 15,180.00 | 15,180.00 | 1.27% | 69,437 |
| Feb 19, 2026 | 14,810.00 | 15,640.00 | 14,100.00 | 14,990.00 | 14,990.00 | 2.67% | 244,624 |
| Feb 13, 2026 | 14,040.00 | 14,980.00 | 13,920.00 | 14,600.00 | 14,600.00 | 4.36% | 206,808 |
| Feb 12, 2026 | 14,760.00 | 14,760.00 | 13,740.00 | 13,990.00 | 13,990.00 | -1.82% | 147,010 |
| Feb 11, 2026 | 13,880.00 | 14,850.00 | 13,340.00 | 14,250.00 | 14,250.00 | 10.21% | 423,218 |
| Feb 10, 2026 | 13,100.00 | 13,240.00 | 12,500.00 | 12,930.00 | 12,930.00 | -2.34% | 118,250 |
| Feb 9, 2026 | 13,770.00 | 13,770.00 | 12,770.00 | 13,240.00 | 13,240.00 | -1.49% | 110,580 |
| Feb 6, 2026 | 12,750.00 | 13,500.00 | 11,790.00 | 13,440.00 | 13,440.00 | 3.62% | 127,258 |
| Feb 5, 2026 | 13,500.00 | 13,900.00 | 12,830.00 | 12,970.00 | 12,970.00 | -3.93% | 116,770 |
| Feb 4, 2026 | 12,140.00 | 13,530.00 | 12,140.00 | 13,500.00 | 13,500.00 | 10.66% | 273,669 |
| Feb 3, 2026 | 12,790.00 | 12,790.00 | 11,810.00 | 12,200.00 | 12,200.00 | -1.93% | 109,951 |
| Feb 2, 2026 | 12,670.00 | 13,800.00 | 12,370.00 | 12,440.00 | 12,440.00 | -1.82% | 363,920 |
| Jan 30, 2026 | 11,000.00 | 13,000.00 | 10,960.00 | 12,670.00 | 12,670.00 | 15.29% | 506,955 |
| Jan 29, 2026 | 9,900.00 | 11,260.00 | 9,880.00 | 10,990.00 | 10,990.00 | 11.69% | 290,459 |
| Jan 28, 2026 | 9,940.00 | 10,070.00 | 9,780.00 | 9,840.00 | 9,840.00 | -0.40% | 30,988 |
| Jan 27, 2026 | 9,650.00 | 10,080.00 | 9,350.00 | 9,880.00 | 9,880.00 | 2.38% | 97,446 |
| Jan 26, 2026 | 9,530.00 | 9,750.00 | 9,310.00 | 9,650.00 | 9,650.00 | 1.58% | 76,267 |
| Jan 23, 2026 | 9,090.00 | 9,530.00 | 9,010.00 | 9,500.00 | 9,500.00 | 4.51% | 74,573 |
| 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 |