FnGuide Inc. (KOSDAQ:064850)
South Korea · Delayed Price · Currency is KRW 16,960
+400 (2.42%)
At close: Aug 3, 2026
FnGuide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 16,550.00 | 17,940.00 | 16,040.00 | 16,960.00 | 16,960.00 | 2.42% | 41,434 |
| Jul 31, 2026 | 17,080.00 | 17,080.00 | 16,020.00 | 16,560.00 | 16,560.00 | 6.56% | 48,546 |
| Jul 30, 2026 | 14,740.00 | 16,210.00 | 14,740.00 | 15,540.00 | 15,540.00 | 5.43% | 36,814 |
| Jul 29, 2026 | 17,070.00 | 17,590.00 | 14,320.00 | 14,740.00 | 14,740.00 | -13.45% | 127,244 |
| Jul 28, 2026 | 18,400.00 | 18,680.00 | 17,000.00 | 17,030.00 | 17,030.00 | -8.83% | 57,261 |
| Jul 27, 2026 | 19,100.00 | 19,100.00 | 18,350.00 | 18,680.00 | 18,680.00 | -1.68% | 39,634 |
| Jul 24, 2026 | 21,300.00 | 21,300.00 | 18,660.00 | 19,000.00 | 19,000.00 | -10.80% | 79,933 |
| Jul 23, 2026 | 21,200.00 | 22,050.00 | 20,450.00 | 21,300.00 | 21,300.00 | 0.47% | 110,410 |
| Jul 22, 2026 | 21,000.00 | 23,100.00 | 20,900.00 | 21,200.00 | 21,200.00 | 2.17% | 78,216 |
| Jul 21, 2026 | 21,000.00 | 21,450.00 | 18,710.00 | 20,750.00 | 20,750.00 | 4.80% | 189,040 |
| Jul 20, 2026 | 21,000.00 | 21,150.00 | 18,940.00 | 19,800.00 | 19,800.00 | -6.60% | 97,285 |
| Jul 16, 2026 | 22,800.00 | 22,800.00 | 20,950.00 | 21,200.00 | 21,200.00 | -7.42% | 24,010 |
| Jul 15, 2026 | 21,700.00 | 23,650.00 | 21,200.00 | 22,900.00 | 22,900.00 | 8.79% | 47,101 |
| Jul 14, 2026 | 21,000.00 | 21,550.00 | 19,390.00 | 21,050.00 | 21,050.00 | 1.20% | 54,146 |
| Jul 13, 2026 | 24,400.00 | 24,950.00 | 20,200.00 | 20,800.00 | 20,800.00 | -15.45% | 58,751 |
| Jul 10, 2026 | 23,100.00 | 25,100.00 | 23,100.00 | 24,600.00 | 24,600.00 | 6.49% | 17,252 |
| Jul 9, 2026 | 20,850.00 | 23,100.00 | 20,050.00 | 23,100.00 | 23,100.00 | 11.86% | 35,571 |
| Jul 8, 2026 | 23,000.00 | 23,000.00 | 20,000.00 | 20,650.00 | 20,650.00 | -10.61% | 42,819 |
| Jul 7, 2026 | 25,000.00 | 25,150.00 | 22,550.00 | 23,100.00 | 23,100.00 | -7.60% | 35,303 |
| Jul 6, 2026 | 26,000.00 | 26,750.00 | 24,500.00 | 25,000.00 | 25,000.00 | -6.54% | 21,730 |
| Jul 3, 2026 | 27,150.00 | 27,950.00 | 24,450.00 | 26,750.00 | 26,750.00 | -0.93% | 25,571 |
| Jul 2, 2026 | 25,300.00 | 27,450.00 | 24,800.00 | 27,000.00 | 27,000.00 | -2.88% | 56,592 |
| Jul 1, 2026 | 28,350.00 | 29,150.00 | 26,400.00 | 27,800.00 | 27,800.00 | -6.87% | 63,172 |
| Jun 30, 2026 | 28,300.00 | 31,350.00 | 27,200.00 | 29,850.00 | 29,850.00 | 7.76% | 289,582 |
| Jun 29, 2026 | 25,650.00 | 28,000.00 | 25,200.00 | 27,700.00 | 27,700.00 | 7.78% | 74,737 |
| Jun 26, 2026 | 26,050.00 | 27,500.00 | 24,000.00 | 25,700.00 | 25,700.00 | -4.81% | 133,743 |
| Jun 25, 2026 | 26,350.00 | 27,450.00 | 26,000.00 | 27,000.00 | 27,000.00 | 2.47% | 76,548 |
| Jun 24, 2026 | 26,050.00 | 27,100.00 | 24,800.00 | 26,350.00 | 26,350.00 | 1.15% | 62,918 |
| Jun 23, 2026 | 27,400.00 | 29,250.00 | 25,600.00 | 26,050.00 | 26,050.00 | -5.96% | 110,548 |
| Jun 22, 2026 | 25,100.00 | 28,850.00 | 25,100.00 | 27,700.00 | 27,700.00 | 8.20% | 178,010 |
| Jun 19, 2026 | 26,700.00 | 26,700.00 | 25,100.00 | 25,600.00 | 25,600.00 | -3.40% | 205,656 |
| Jun 18, 2026 | 24,800.00 | 27,200.00 | 24,800.00 | 26,500.00 | 26,500.00 | 4.95% | 173,585 |
| Jun 17, 2026 | 25,100.00 | 25,600.00 | 24,400.00 | 25,250.00 | 25,250.00 | 0.60% | 81,481 |
| Jun 16, 2026 | 25,250.00 | 26,300.00 | 24,600.00 | 25,100.00 | 25,100.00 | -0.59% | 67,022 |
| Jun 15, 2026 | 24,650.00 | 27,000.00 | 24,000.00 | 25,250.00 | 25,250.00 | 2.64% | 64,371 |
| Jun 12, 2026 | 24,600.00 | 25,800.00 | 24,250.00 | 24,600.00 | 24,600.00 | 1.86% | 55,931 |
| Jun 11, 2026 | 24,850.00 | 24,850.00 | 22,900.00 | 24,150.00 | 24,150.00 | -3.01% | 165,473 |
| Jun 10, 2026 | 23,200.00 | 25,600.00 | 22,650.00 | 24,900.00 | 24,900.00 | 3.53% | 142,973 |
| Jun 9, 2026 | 23,550.00 | 24,400.00 | 22,800.00 | 24,050.00 | 24,050.00 | 7.85% | 59,897 |
| Jun 8, 2026 | 23,000.00 | 23,500.00 | 21,000.00 | 22,300.00 | 22,300.00 | -7.66% | 114,082 |
| Jun 5, 2026 | 24,500.00 | 24,650.00 | 23,450.00 | 24,150.00 | 24,150.00 | -2.03% | 82,157 |
| Jun 4, 2026 | 25,200.00 | 25,600.00 | 24,200.00 | 24,650.00 | 24,650.00 | 0.41% | 66,810 |
| Jun 2, 2026 | 24,650.00 | 25,150.00 | 23,500.00 | 24,550.00 | 24,550.00 | -1.21% | 109,871 |
| Jun 1, 2026 | 23,500.00 | 25,150.00 | 23,100.00 | 24,850.00 | 24,850.00 | 2.47% | 136,074 |
| May 29, 2026 | 25,200.00 | 25,500.00 | 22,700.00 | 24,250.00 | 24,250.00 | -3.77% | 154,349 |
| May 28, 2026 | 26,100.00 | 26,600.00 | 23,850.00 | 25,200.00 | 25,200.00 | -3.45% | 138,667 |
| May 27, 2026 | 29,000.00 | 29,450.00 | 26,100.00 | 26,100.00 | 26,100.00 | -7.61% | 161,335 |
| May 26, 2026 | 28,400.00 | 29,400.00 | 26,950.00 | 28,250.00 | 28,250.00 | -0.70% | 120,511 |
| May 22, 2026 | 27,250.00 | 29,250.00 | 26,550.00 | 28,450.00 | 28,450.00 | 5.96% | 87,143 |
| May 21, 2026 | 26,500.00 | 27,500.00 | 25,800.00 | 26,850.00 | 26,850.00 | 7.19% | 86,458 |