FnGuide Inc. (KOSDAQ:064850)
South Korea · Delayed Price · Currency is KRW 14,560
-540 (-3.58%)
At close: Oct 26, 2026
FnGuide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 15,270.00 | 15,270.00 | 14,230.00 | 14,560.00 | 14,560.00 | -3.58% | 57,556 |
| Oct 23, 2026 | 17,180.00 | 17,180.00 | 14,470.00 | 15,100.00 | 15,100.00 | -12.92% | 319,911 |
| Oct 22, 2026 | 17,990.00 | 18,040.00 | 17,020.00 | 17,340.00 | 17,340.00 | -3.61% | 51,447 |
| Oct 21, 2026 | 18,620.00 | 18,620.00 | 17,250.00 | 17,990.00 | 17,990.00 | -2.28% | 63,526 |
| Oct 20, 2026 | 18,910.00 | 18,930.00 | 18,010.00 | 18,410.00 | 18,410.00 | -1.81% | 21,967 |
| Oct 19, 2026 | 19,250.00 | 19,570.00 | 18,270.00 | 18,750.00 | 18,750.00 | -3.10% | 69,151 |
| Oct 16, 2026 | 19,920.00 | 20,050.00 | 18,640.00 | 19,350.00 | 19,350.00 | 1.74% | 37,082 |
| Oct 15, 2026 | 19,940.00 | 19,940.00 | 18,480.00 | 19,020.00 | 19,020.00 | -6.07% | 88,768 |
| Oct 14, 2026 | 20,950.00 | 21,050.00 | 20,000.00 | 20,250.00 | 20,250.00 | - | 90,850 |
| Oct 13, 2026 | 19,560.00 | 20,350.00 | 19,300.00 | 20,250.00 | 20,250.00 | 3.85% | 122,290 |
| Oct 12, 2026 | 20,450.00 | 20,900.00 | 19,500.00 | 19,500.00 | 19,500.00 | -5.11% | 44,403 |
| Oct 8, 2026 | 20,350.00 | 21,000.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.49% | 23,344 |
| Oct 7, 2026 | 20,250.00 | 21,050.00 | 19,760.00 | 20,450.00 | 20,450.00 | 0.49% | 50,367 |
| Oct 6, 2026 | 21,150.00 | 21,700.00 | 20,150.00 | 20,350.00 | 20,350.00 | -3.33% | 41,170 |
| Oct 2, 2026 | 21,150.00 | 21,850.00 | 21,000.00 | 21,050.00 | 21,050.00 | -0.24% | 24,256 |
| Oct 1, 2026 | 19,930.00 | 21,300.00 | 19,830.00 | 21,100.00 | 21,100.00 | 6.30% | 45,742 |
| Sep 30, 2026 | 20,800.00 | 21,400.00 | 19,820.00 | 19,850.00 | 19,850.00 | -4.57% | 35,384 |
| Sep 29, 2026 | 20,350.00 | 21,550.00 | 19,460.00 | 20,800.00 | 20,800.00 | 1.71% | 75,257 |
| Sep 28, 2026 | 20,300.00 | 20,750.00 | 18,930.00 | 20,450.00 | 20,450.00 | 2.87% | 49,424 |
| Sep 23, 2026 | 18,690.00 | 20,200.00 | 18,690.00 | 19,880.00 | 19,880.00 | 6.71% | 39,453 |
| Sep 22, 2026 | 19,180.00 | 19,690.00 | 18,610.00 | 18,630.00 | 18,630.00 | -1.95% | 38,278 |
| Sep 21, 2026 | 18,280.00 | 19,290.00 | 17,900.00 | 19,000.00 | 19,000.00 | 5.26% | 54,619 |
| Sep 18, 2026 | 17,450.00 | 18,190.00 | 17,450.00 | 18,050.00 | 18,050.00 | 3.74% | 10,510 |
| Sep 17, 2026 | 17,200.00 | 18,670.00 | 17,200.00 | 17,400.00 | 17,400.00 | 1.16% | 39,770 |
| Sep 16, 2026 | 16,840.00 | 17,540.00 | 16,770.00 | 17,200.00 | 17,200.00 | 2.14% | 15,815 |
| Sep 15, 2026 | 17,320.00 | 17,800.00 | 16,790.00 | 16,840.00 | 16,840.00 | -3.33% | 9,677 |
| Sep 14, 2026 | 17,500.00 | 17,690.00 | 17,070.00 | 17,420.00 | 17,420.00 | -0.46% | 8,491 |
| Sep 11, 2026 | 17,980.00 | 17,980.00 | 17,350.00 | 17,500.00 | 17,500.00 | -2.56% | 8,593 |
| Sep 10, 2026 | 17,440.00 | 18,250.00 | 17,010.00 | 17,960.00 | 17,960.00 | 2.98% | 40,372 |
| Sep 9, 2026 | 17,840.00 | 17,870.00 | 17,100.00 | 17,440.00 | 17,440.00 | -1.58% | 24,155 |
| Sep 8, 2026 | 16,750.00 | 18,410.00 | 16,650.00 | 17,720.00 | 17,720.00 | 5.79% | 59,481 |
| Sep 7, 2026 | 17,260.00 | 17,760.00 | 16,750.00 | 16,750.00 | 16,750.00 | -2.79% | 19,649 |
| Sep 4, 2026 | 15,840.00 | 17,390.00 | 15,810.00 | 17,230.00 | 17,230.00 | 10.88% | 43,557 |
| Sep 3, 2026 | 15,800.00 | 15,990.00 | 15,260.00 | 15,540.00 | 15,540.00 | -1.33% | 19,567 |
| Sep 2, 2026 | 16,130.00 | 16,130.00 | 15,730.00 | 15,750.00 | 15,750.00 | -2.36% | 5,912 |
| Sep 1, 2026 | 16,300.00 | 16,800.00 | 15,900.00 | 16,130.00 | 16,130.00 | -1.65% | 40,611 |
| Aug 31, 2026 | 16,370.00 | 16,450.00 | 14,740.00 | 16,400.00 | 16,400.00 | 0.18% | 22,433 |
| Aug 28, 2026 | 16,700.00 | 16,750.00 | 16,000.00 | 16,370.00 | 16,370.00 | -1.03% | 16,315 |
| Aug 27, 2026 | 16,880.00 | 17,340.00 | 16,510.00 | 16,540.00 | 16,540.00 | -1.02% | 28,759 |
| Aug 26, 2026 | 17,120.00 | 17,350.00 | 16,200.00 | 16,710.00 | 16,710.00 | -1.47% | 14,260 |
| Aug 25, 2026 | 16,650.00 | 17,060.00 | 16,120.00 | 16,960.00 | 16,960.00 | 1.86% | 5,924 |
| Aug 24, 2026 | 16,400.00 | 16,980.00 | 16,240.00 | 16,650.00 | 16,650.00 | 1.52% | 24,726 |
| Aug 21, 2026 | 17,270.00 | 17,270.00 | 15,940.00 | 16,400.00 | 16,400.00 | -5.04% | 20,508 |
| Aug 20, 2026 | 17,250.00 | 17,590.00 | 16,890.00 | 17,270.00 | 17,270.00 | 2.25% | 33,927 |
| Aug 19, 2026 | 18,210.00 | 18,210.00 | 16,890.00 | 16,890.00 | 16,890.00 | -7.30% | 16,947 |
| Aug 18, 2026 | 19,000.00 | 19,600.00 | 18,210.00 | 18,220.00 | 18,220.00 | -3.14% | 51,518 |
| Aug 14, 2026 | 18,340.00 | 19,140.00 | 18,340.00 | 18,810.00 | 18,810.00 | 2.62% | 24,437 |
| Aug 13, 2026 | 18,190.00 | 19,600.00 | 18,090.00 | 18,330.00 | 18,330.00 | 0.77% | 77,149 |
| Aug 12, 2026 | 18,090.00 | 18,450.00 | 17,620.00 | 18,190.00 | 18,190.00 | 1.17% | 36,667 |
| Aug 11, 2026 | 17,510.00 | 17,980.00 | 16,650.00 | 17,980.00 | 17,980.00 | 2.16% | 71,832 |