FnGuide Inc. (KOSDAQ:064850)
South Korea · Delayed Price · Currency is KRW 14,600
+610 (4.36%)
At close: Feb 13, 2026
FnGuide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |