FnGuide Inc. (KOSDAQ:064850)
South Korea · Delayed Price · Currency is KRW 25,200
-900 (-3.45%)
At close: May 28, 2026
FnGuide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 26,350.00 | 26,350.00 | 24,500.00 | 25,050.00 | 25,050.00 | -4.93% | 99,465 |
| May 19, 2026 | 27,550.00 | 27,550.00 | 25,500.00 | 26,350.00 | 26,350.00 | -4.36% | 90,172 |
| May 18, 2026 | 27,550.00 | 28,900.00 | 24,950.00 | 27,550.00 | 27,550.00 | - | 129,009 |
| May 15, 2026 | 28,600.00 | 29,350.00 | 25,750.00 | 27,550.00 | 27,550.00 | -3.67% | 130,000 |
| May 14, 2026 | 29,100.00 | 29,950.00 | 28,400.00 | 28,600.00 | 28,600.00 | -1.72% | 92,855 |
| May 13, 2026 | 30,050.00 | 30,850.00 | 28,700.00 | 29,100.00 | 29,100.00 | -3.16% | 97,349 |
| May 12, 2026 | 30,300.00 | 31,450.00 | 27,500.00 | 30,050.00 | 30,050.00 | -0.66% | 183,600 |
| May 11, 2026 | 31,400.00 | 33,750.00 | 30,150.00 | 30,250.00 | 30,250.00 | -1.63% | 219,550 |
| May 8, 2026 | 31,250.00 | 32,100.00 | 29,900.00 | 30,750.00 | 30,750.00 | -2.38% | 89,956 |
| May 7, 2026 | 36,000.00 | 37,000.00 | 30,500.00 | 31,500.00 | 31,500.00 | -4.26% | 276,519 |
| May 6, 2026 | 30,500.00 | 34,950.00 | 27,900.00 | 32,900.00 | 32,900.00 | 13.25% | 437,057 |
| 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% | 68,823 |
| Apr 29, 2026 | 28,050.00 | 28,450.00 | 27,200.00 | 27,400.00 | 27,400.00 | -3.69% | 91,490 |
| Apr 28, 2026 | 29,000.00 | 29,350.00 | 27,300.00 | 28,450.00 | 28,450.00 | -3.07% | 190,963 |
| Apr 27, 2026 | 29,200.00 | 29,600.00 | 27,450.00 | 29,350.00 | 29,350.00 | 0.69% | 130,918 |
| Apr 24, 2026 | 28,700.00 | 29,650.00 | 27,900.00 | 29,150.00 | 29,150.00 | 1.57% | 72,373 |
| Apr 23, 2026 | 30,250.00 | 30,400.00 | 27,450.00 | 28,700.00 | 28,700.00 | -5.12% | 190,418 |
| Apr 22, 2026 | 28,550.00 | 32,150.00 | 27,800.00 | 30,250.00 | 30,250.00 | 6.89% | 197,477 |
| 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% | 95,885 |
| 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% | 291,979 |
| Apr 15, 2026 | 26,800.00 | 26,900.00 | 25,550.00 | 26,100.00 | 26,100.00 | -0.57% | 154,204 |
| Apr 14, 2026 | 26,300.00 | 27,350.00 | 25,600.00 | 26,250.00 | 26,250.00 | 1.74% | 200,479 |
| Apr 13, 2026 | 24,600.00 | 27,050.00 | 24,300.00 | 25,800.00 | 25,800.00 | 3.20% | 277,696 |
| Apr 10, 2026 | 22,100.00 | 26,700.00 | 22,000.00 | 25,000.00 | 25,000.00 | 16.28% | 574,725 |
| Apr 9, 2026 | 22,550.00 | 23,550.00 | 21,250.00 | 21,500.00 | 21,500.00 | -3.59% | 182,619 |
| Apr 8, 2026 | 19,300.00 | 23,550.00 | 18,960.00 | 22,300.00 | 22,300.00 | 21.20% | 370,068 |
| 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% | 76,093 |
| Apr 2, 2026 | 20,650.00 | 20,650.00 | 18,930.00 | 19,220.00 | 19,220.00 | -5.78% | 93,957 |
| Apr 1, 2026 | 19,490.00 | 20,700.00 | 19,490.00 | 20,400.00 | 20,400.00 | 8.11% | 69,514 |
| Mar 31, 2026 | 19,680.00 | 19,870.00 | 18,600.00 | 18,870.00 | 18,870.00 | -5.65% | 66,979 |
| Mar 30, 2026 | 20,500.00 | 20,700.00 | 19,510.00 | 20,000.00 | 20,000.00 | -3.33% | 58,693 |
| 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 |