Finger, Inc. (KOSDAQ:163730)
South Korea · Delayed Price · Currency is KRW 13,360
+20 (0.15%)
Sep 19, 2025, 3:30 PM KST
Finger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,030.00 | 13,750.00 | 13,000.00 | 13,360.00 | 13,360.00 | - | 330,521 |
| Sep 18, 2025 | 13,360.00 | 13,560.00 | 13,190.00 | 13,360.00 | 13,360.00 | - | 86,510 |
| Sep 17, 2025 | 13,410.00 | 13,640.00 | 13,360.00 | 13,360.00 | 13,360.00 | -1.76% | 109,139 |
| Sep 16, 2025 | 13,870.00 | 13,970.00 | 13,570.00 | 13,600.00 | 13,600.00 | -1.88% | 178,195 |
| Sep 15, 2025 | 13,300.00 | 13,960.00 | 13,060.00 | 13,860.00 | 13,860.00 | 5.72% | 419,870 |
| Sep 12, 2025 | 13,180.00 | 13,270.00 | 12,980.00 | 13,110.00 | 13,110.00 | 0.69% | 120,980 |
| Sep 11, 2025 | 13,260.00 | 13,370.00 | 12,930.00 | 13,020.00 | 13,020.00 | -1.81% | 116,244 |
| Sep 10, 2025 | 13,090.00 | 13,260.00 | 12,920.00 | 13,260.00 | 13,260.00 | 1.77% | 194,613 |
| Sep 9, 2025 | 12,240.00 | 13,070.00 | 12,240.00 | 13,030.00 | 13,030.00 | 6.63% | 311,373 |
| Sep 8, 2025 | 12,330.00 | 12,390.00 | 12,180.00 | 12,220.00 | 12,220.00 | -0.73% | 53,688 |
| Sep 5, 2025 | 12,650.00 | 12,650.00 | 12,300.00 | 12,310.00 | 12,310.00 | -1.68% | 64,862 |
| Sep 4, 2025 | 12,250.00 | 12,740.00 | 12,250.00 | 12,520.00 | 12,520.00 | 2.37% | 131,748 |
| Sep 3, 2025 | 12,420.00 | 12,420.00 | 12,070.00 | 12,230.00 | 12,230.00 | -1.61% | 61,916 |
| Sep 2, 2025 | 12,520.00 | 12,720.00 | 12,320.00 | 12,430.00 | 12,430.00 | -0.48% | 76,124 |
| Sep 1, 2025 | 12,360.00 | 12,730.00 | 12,250.00 | 12,490.00 | 12,490.00 | 0.64% | 94,228 |
| Aug 29, 2025 | 12,270.00 | 12,570.00 | 12,150.00 | 12,410.00 | 12,410.00 | 0.08% | 97,795 |
| Aug 28, 2025 | 12,540.00 | 12,560.00 | 12,340.00 | 12,400.00 | 12,400.00 | -1.35% | 68,832 |
| Aug 27, 2025 | 12,850.00 | 12,980.00 | 12,470.00 | 12,570.00 | 12,570.00 | -2.10% | 129,798 |
| Aug 26, 2025 | 12,700.00 | 13,020.00 | 12,530.00 | 12,840.00 | 12,840.00 | 2.15% | 197,024 |
| Aug 25, 2025 | 12,130.00 | 12,780.00 | 12,110.00 | 12,570.00 | 12,570.00 | 3.80% | 207,854 |
| Aug 22, 2025 | 12,230.00 | 12,790.00 | 12,010.00 | 12,110.00 | 12,110.00 | - | 446,540 |
| Aug 21, 2025 | 12,190.00 | 12,530.00 | 12,060.00 | 12,110.00 | 12,110.00 | - | 100,778 |
| Aug 20, 2025 | 12,430.00 | 12,580.00 | 12,000.00 | 12,110.00 | 12,110.00 | -5.46% | 217,130 |
| Aug 19, 2025 | 12,960.00 | 13,050.00 | 12,500.00 | 12,810.00 | 12,810.00 | -0.08% | 83,271 |
| Aug 18, 2025 | 13,230.00 | 13,230.00 | 12,800.00 | 12,820.00 | 12,820.00 | -1.76% | 95,271 |
| Aug 14, 2025 | 13,230.00 | 13,420.00 | 13,020.00 | 13,050.00 | 13,050.00 | -1.36% | 108,528 |
| Aug 13, 2025 | 13,200.00 | 13,380.00 | 13,030.00 | 13,230.00 | 13,230.00 | 0.46% | 95,575 |
| Aug 12, 2025 | 13,520.00 | 13,530.00 | 13,120.00 | 13,170.00 | 13,170.00 | -1.50% | 160,291 |
| Aug 11, 2025 | 13,430.00 | 13,510.00 | 13,210.00 | 13,370.00 | 13,370.00 | -0.82% | 100,208 |
| Aug 8, 2025 | 13,430.00 | 13,700.00 | 13,300.00 | 13,480.00 | 13,480.00 | 0.37% | 148,714 |
| Aug 7, 2025 | 13,230.00 | 13,540.00 | 13,200.00 | 13,430.00 | 13,430.00 | 1.67% | 163,501 |
| Aug 6, 2025 | 13,360.00 | 13,360.00 | 13,060.00 | 13,210.00 | 13,210.00 | -2.00% | 142,038 |
| Aug 5, 2025 | 13,000.00 | 13,580.00 | 12,830.00 | 13,480.00 | 13,480.00 | 4.82% | 508,993 |
| Aug 4, 2025 | 12,160.00 | 12,980.00 | 12,100.00 | 12,860.00 | 12,860.00 | 7.17% | 375,330 |
| Aug 1, 2025 | 12,650.00 | 12,680.00 | 12,000.00 | 12,000.00 | 12,000.00 | -6.47% | 248,023 |
| Jul 31, 2025 | 12,500.00 | 13,050.00 | 12,310.00 | 12,830.00 | 12,830.00 | 2.64% | 184,278 |
| Jul 30, 2025 | 12,710.00 | 12,890.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.65% | 131,930 |
| Jul 29, 2025 | 12,930.00 | 13,040.00 | 12,660.00 | 12,710.00 | 12,710.00 | -2.00% | 136,843 |
| Jul 28, 2025 | 13,300.00 | 13,300.00 | 12,960.00 | 12,970.00 | 12,970.00 | -0.92% | 146,035 |
| Jul 25, 2025 | 12,890.00 | 13,420.00 | 12,860.00 | 13,090.00 | 13,090.00 | 1.63% | 356,763 |
| Jul 24, 2025 | 13,090.00 | 13,200.00 | 12,820.00 | 12,880.00 | 12,880.00 | -1.68% | 215,557 |
| Jul 23, 2025 | 13,260.00 | 13,270.00 | 12,900.00 | 13,100.00 | 13,100.00 | -1.21% | 272,889 |
| Jul 22, 2025 | 13,600.00 | 13,780.00 | 13,110.00 | 13,260.00 | 13,260.00 | -3.91% | 554,168 |
| Jul 21, 2025 | 14,340.00 | 15,320.00 | 13,780.00 | 13,800.00 | 13,800.00 | -2.75% | 3,130,268 |
| Jul 18, 2025 | 13,040.00 | 14,670.00 | 12,900.00 | 14,190.00 | 14,190.00 | 8.90% | 2,452,361 |
| Jul 17, 2025 | 13,830.00 | 13,840.00 | 13,020.00 | 13,030.00 | 13,030.00 | -3.70% | 235,680 |
| Jul 16, 2025 | 13,200.00 | 13,860.00 | 12,850.00 | 13,530.00 | 13,530.00 | 1.35% | 370,291 |
| Jul 15, 2025 | 13,520.00 | 13,580.00 | 13,100.00 | 13,350.00 | 13,350.00 | -1.26% | 255,740 |
| Jul 14, 2025 | 14,350.00 | 14,420.00 | 13,510.00 | 13,520.00 | 13,520.00 | -5.19% | 447,513 |
| Jul 11, 2025 | 14,440.00 | 14,740.00 | 13,950.00 | 14,260.00 | 14,260.00 | -0.49% | 858,346 |