FnGuide Inc. (KOSDAQ:064850)
South Korea · Delayed Price · Currency is KRW 31,500
-1,400 (-4.26%)
At close: May 7, 2026
FnGuide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 36,000.00 | 37,000.00 | 30,500.00 | 31,500.00 | 31,500.00 | -4.26% | 276,143 |
| May 6, 2026 | 30,500.00 | 34,950.00 | 27,900.00 | 32,900.00 | 32,900.00 | 13.25% | 435,990 |
| May 4, 2026 | 27,650.00 | 29,450.00 | 27,450.00 | 29,050.00 | 29,050.00 | 6.80% | 154,678 |
| Apr 30, 2026 | 27,400.00 | 27,650.00 | 26,000.00 | 27,200.00 | 27,200.00 | -0.73% | 68,814 |
| Apr 29, 2026 | 28,050.00 | 28,450.00 | 27,200.00 | 27,400.00 | 27,400.00 | -3.69% | 91,086 |
| Apr 28, 2026 | 29,000.00 | 29,350.00 | 27,300.00 | 28,450.00 | 28,450.00 | -3.07% | 190,737 |
| Apr 27, 2026 | 29,200.00 | 29,600.00 | 27,450.00 | 29,350.00 | 29,350.00 | 0.69% | 130,097 |
| Apr 24, 2026 | 28,700.00 | 29,650.00 | 27,900.00 | 29,150.00 | 29,150.00 | 1.57% | 72,348 |
| Apr 23, 2026 | 30,250.00 | 30,400.00 | 27,450.00 | 28,700.00 | 28,700.00 | -5.12% | 190,299 |
| Apr 22, 2026 | 28,550.00 | 32,150.00 | 27,800.00 | 30,250.00 | 30,250.00 | 6.89% | 197,270 |
| Apr 21, 2026 | 26,900.00 | 28,500.00 | 26,450.00 | 28,300.00 | 28,300.00 | 5.20% | 123,237 |
| Apr 20, 2026 | 27,300.00 | 29,500.00 | 26,650.00 | 26,900.00 | 26,900.00 | -0.74% | 95,596 |
| Apr 17, 2026 | 28,600.00 | 28,600.00 | 26,300.00 | 27,100.00 | 27,100.00 | -7.03% | 224,670 |
| Apr 16, 2026 | 26,600.00 | 29,650.00 | 26,500.00 | 29,150.00 | 29,150.00 | 11.69% | 291,488 |
| Apr 15, 2026 | 26,800.00 | 26,900.00 | 25,550.00 | 26,100.00 | 26,100.00 | -0.57% | 153,204 |
| Apr 14, 2026 | 26,300.00 | 27,350.00 | 25,600.00 | 26,250.00 | 26,250.00 | 1.74% | 200,150 |
| Apr 13, 2026 | 24,600.00 | 27,050.00 | 24,300.00 | 25,800.00 | 25,800.00 | 3.20% | 277,301 |
| Apr 10, 2026 | 22,100.00 | 26,700.00 | 22,000.00 | 25,000.00 | 25,000.00 | 16.28% | 573,294 |
| Apr 9, 2026 | 22,550.00 | 23,550.00 | 21,250.00 | 21,500.00 | 21,500.00 | -3.59% | 182,425 |
| Apr 8, 2026 | 19,300.00 | 23,550.00 | 18,960.00 | 22,300.00 | 22,300.00 | 21.20% | 367,833 |
| Apr 7, 2026 | 19,450.00 | 19,450.00 | 18,160.00 | 18,400.00 | 18,400.00 | -2.18% | 47,322 |
| Apr 6, 2026 | 19,200.00 | 19,330.00 | 18,370.00 | 18,810.00 | 18,810.00 | -0.90% | 48,868 |
| Apr 3, 2026 | 19,430.00 | 20,100.00 | 18,600.00 | 18,980.00 | 18,980.00 | -1.25% | 76,063 |
| Apr 2, 2026 | 20,650.00 | 20,650.00 | 18,930.00 | 19,220.00 | 19,220.00 | -5.78% | 93,601 |
| Apr 1, 2026 | 19,490.00 | 20,700.00 | 19,490.00 | 20,400.00 | 20,400.00 | 8.11% | 69,476 |
| Mar 31, 2026 | 19,680.00 | 19,870.00 | 18,600.00 | 18,870.00 | 18,870.00 | -5.65% | 66,597 |
| Mar 30, 2026 | 20,500.00 | 20,700.00 | 19,510.00 | 20,000.00 | 20,000.00 | -4.53% | 58,539 |
| Mar 27, 2026 | 18,900.00 | 21,150.00 | 18,500.00 | 20,950.00 | 20,690.00 | 1.95% | 79,275 |
| Mar 26, 2026 | 21,250.00 | 21,350.00 | 20,050.00 | 20,550.00 | 20,294.96 | -3.97% | 55,340 |
| Mar 25, 2026 | 18,890.00 | 22,200.00 | 18,670.00 | 21,400.00 | 21,134.42 | 17.00% | 527,731 |
| Mar 24, 2026 | 18,550.00 | 19,240.00 | 18,020.00 | 18,290.00 | 18,063.01 | 0.99% | 93,900 |
| Mar 23, 2026 | 19,020.00 | 19,250.00 | 17,630.00 | 18,110.00 | 17,885.25 | -7.74% | 143,428 |
| Mar 20, 2026 | 19,910.00 | 20,300.00 | 19,250.00 | 19,630.00 | 19,386.38 | -1.41% | 138,642 |
| Mar 19, 2026 | 20,700.00 | 20,700.00 | 19,450.00 | 19,910.00 | 19,662.91 | -4.28% | 115,597 |
| Mar 18, 2026 | 20,650.00 | 21,300.00 | 19,920.00 | 20,800.00 | 20,541.86 | 1.46% | 110,641 |
| Mar 17, 2026 | 22,300.00 | 24,000.00 | 20,500.00 | 20,500.00 | 20,245.58 | -5.75% | 310,493 |
| Mar 16, 2026 | 20,450.00 | 22,400.00 | 20,050.00 | 21,750.00 | 21,480.07 | 6.36% | 229,612 |
| Mar 13, 2026 | 20,000.00 | 20,600.00 | 19,520.00 | 20,450.00 | 20,196.21 | - | 130,226 |
| Mar 12, 2026 | 19,300.00 | 21,700.00 | 19,070.00 | 20,450.00 | 20,196.21 | 5.90% | 222,974 |
| Mar 11, 2026 | 20,000.00 | 20,350.00 | 18,900.00 | 19,310.00 | 19,070.35 | 1.36% | 208,716 |
| Mar 10, 2026 | 18,390.00 | 19,150.00 | 17,880.00 | 19,050.00 | 18,813.58 | 7.93% | 169,358 |
| Mar 9, 2026 | 18,220.00 | 18,500.00 | 17,000.00 | 17,650.00 | 17,430.95 | -7.49% | 122,197 |
| Mar 6, 2026 | 18,800.00 | 20,150.00 | 18,450.00 | 19,080.00 | 18,843.21 | 1.33% | 172,974 |
| Mar 5, 2026 | 18,050.00 | 19,540.00 | 18,050.00 | 18,830.00 | 18,596.31 | 10.50% | 192,573 |
| Mar 4, 2026 | 18,560.00 | 18,780.00 | 16,300.00 | 17,040.00 | 16,828.53 | -11.06% | 287,492 |
| Mar 3, 2026 | 20,000.00 | 21,850.00 | 19,120.00 | 19,160.00 | 18,922.21 | -6.08% | 329,154 |
| Feb 27, 2026 | 22,300.00 | 24,850.00 | 20,250.00 | 20,400.00 | 20,146.83 | -8.52% | 810,326 |
| Feb 26, 2026 | 17,170.00 | 22,300.00 | 17,170.00 | 22,300.00 | 22,023.25 | 29.88% | 1,076,625 |
| Feb 25, 2026 | 16,500.00 | 17,400.00 | 16,400.00 | 17,170.00 | 16,956.91 | 6.58% | 348,176 |
| Feb 24, 2026 | 14,700.00 | 16,700.00 | 14,270.00 | 16,110.00 | 15,910.07 | 9.59% | 389,379 |