Finger, Inc. (KOSDAQ:163730)
South Korea · Delayed Price · Currency is KRW 14,460
+760 (5.55%)
Jun 5, 2026, 3:30 PM KST
Finger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 13,700.00 | 14,760.00 | 13,560.00 | 14,460.00 | 14,460.00 | 5.55% | 187,017 |
| Jun 4, 2026 | 13,620.00 | 14,880.00 | 13,620.00 | 13,700.00 | 13,700.00 | -6.29% | 138,944 |
| Jun 2, 2026 | 15,110.00 | 15,130.00 | 14,020.00 | 14,620.00 | 14,620.00 | -3.24% | 220,436 |
| Jun 1, 2026 | 16,820.00 | 16,820.00 | 14,870.00 | 15,110.00 | 15,110.00 | -9.52% | 278,701 |
| May 29, 2026 | 17,150.00 | 17,300.00 | 15,440.00 | 16,700.00 | 16,700.00 | -2.22% | 225,274 |
| May 28, 2026 | 17,580.00 | 17,750.00 | 16,680.00 | 17,080.00 | 17,080.00 | -2.84% | 172,039 |
| May 27, 2026 | 18,450.00 | 18,460.00 | 17,300.00 | 17,580.00 | 17,580.00 | -4.61% | 210,130 |
| May 26, 2026 | 19,300.00 | 19,750.00 | 18,000.00 | 18,430.00 | 18,430.00 | -4.75% | 240,972 |
| May 22, 2026 | 18,900.00 | 20,150.00 | 18,840.00 | 19,350.00 | 19,350.00 | 2.38% | 172,303 |
| May 21, 2026 | 20,000.00 | 20,750.00 | 18,790.00 | 18,900.00 | 18,900.00 | -1.97% | 194,629 |
| May 20, 2026 | 18,800.00 | 19,600.00 | 18,340.00 | 19,280.00 | 19,280.00 | 0.94% | 322,425 |
| May 19, 2026 | 21,000.00 | 22,200.00 | 19,100.00 | 19,100.00 | 19,100.00 | -9.48% | 264,089 |
| May 18, 2026 | 21,400.00 | 22,600.00 | 20,000.00 | 21,100.00 | 21,100.00 | -3.65% | 186,151 |
| May 15, 2026 | 24,900.00 | 25,650.00 | 21,650.00 | 21,900.00 | 21,900.00 | -7.59% | 392,170 |
| May 14, 2026 | 23,800.00 | 24,550.00 | 22,650.00 | 23,700.00 | 23,700.00 | - | 181,556 |
| May 13, 2026 | 23,500.00 | 24,150.00 | 22,050.00 | 23,700.00 | 23,700.00 | 0.21% | 142,070 |
| May 12, 2026 | 23,500.00 | 24,500.00 | 20,000.00 | 23,650.00 | 23,650.00 | 2.60% | 460,220 |
| May 11, 2026 | 22,500.00 | 23,100.00 | 21,700.00 | 23,050.00 | 23,050.00 | 5.01% | 266,887 |
| May 8, 2026 | 20,600.00 | 22,300.00 | 20,150.00 | 21,950.00 | 21,950.00 | 5.78% | 266,218 |
| May 7, 2026 | 20,150.00 | 21,300.00 | 19,200.00 | 20,750.00 | 20,750.00 | 2.98% | 206,375 |
| May 6, 2026 | 20,900.00 | 20,900.00 | 19,800.00 | 20,150.00 | 20,150.00 | -0.49% | 225,342 |
| May 4, 2026 | 19,510.00 | 21,000.00 | 18,500.00 | 20,250.00 | 20,250.00 | 6.86% | 251,097 |
| Apr 30, 2026 | 20,150.00 | 20,150.00 | 18,420.00 | 18,950.00 | 18,950.00 | -5.72% | 289,081 |
| Apr 29, 2026 | 20,800.00 | 21,200.00 | 19,980.00 | 20,100.00 | 20,100.00 | -3.13% | 146,344 |
| Apr 28, 2026 | 19,940.00 | 21,050.00 | 19,700.00 | 20,750.00 | 20,750.00 | 6.03% | 414,739 |
| Apr 27, 2026 | 19,390.00 | 21,400.00 | 18,300.00 | 19,570.00 | 19,570.00 | 0.93% | 503,194 |
| Apr 24, 2026 | 17,910.00 | 19,690.00 | 17,000.00 | 19,390.00 | 19,390.00 | 3.80% | 921,584 |
| Apr 23, 2026 | 20,400.00 | 21,800.00 | 18,310.00 | 18,680.00 | 18,680.00 | 3.38% | 3,708,798 |
| Apr 22, 2026 | 16,760.00 | 18,070.00 | 14,210.00 | 18,070.00 | 18,070.00 | 30.00% | 4,250,650 |
| Apr 21, 2026 | 12,990.00 | 13,940.00 | 12,770.00 | 13,900.00 | 13,900.00 | 9.02% | 821,898 |
| Apr 20, 2026 | 12,280.00 | 12,770.00 | 12,260.00 | 12,750.00 | 12,750.00 | 4.77% | 327,792 |
| Apr 17, 2026 | 12,000.00 | 12,300.00 | 11,810.00 | 12,170.00 | 12,170.00 | 1.25% | 154,670 |
| Apr 16, 2026 | 12,310.00 | 12,460.00 | 11,880.00 | 12,020.00 | 12,020.00 | -1.23% | 282,224 |
| Apr 15, 2026 | 11,520.00 | 13,500.00 | 11,520.00 | 12,170.00 | 12,170.00 | 6.10% | 1,686,919 |
| Apr 14, 2026 | 11,520.00 | 11,640.00 | 11,310.00 | 11,470.00 | 11,470.00 | 2.23% | 128,151 |
| Apr 13, 2026 | 11,100.00 | 11,550.00 | 10,960.00 | 11,220.00 | 11,220.00 | 0.45% | 114,409 |
| Apr 10, 2026 | 10,250.00 | 11,330.00 | 10,130.00 | 11,170.00 | 11,170.00 | 8.98% | 258,781 |
| Apr 9, 2026 | 10,100.00 | 10,300.00 | 9,850.00 | 10,250.00 | 10,250.00 | 1.49% | 80,931 |
| Apr 8, 2026 | 10,000.00 | 10,150.00 | 9,850.00 | 10,100.00 | 10,100.00 | 4.77% | 55,138 |
| Apr 7, 2026 | 9,680.00 | 9,860.00 | 9,540.00 | 9,640.00 | 9,640.00 | -0.31% | 55,759 |
| Apr 6, 2026 | 9,300.00 | 10,060.00 | 9,300.00 | 9,670.00 | 9,670.00 | 3.87% | 133,588 |
| Apr 3, 2026 | 9,510.00 | 9,620.00 | 9,310.00 | 9,310.00 | 9,310.00 | - | 39,167 |
| Apr 2, 2026 | 9,910.00 | 10,090.00 | 9,250.00 | 9,310.00 | 9,310.00 | -6.05% | 80,818 |
| Apr 1, 2026 | 9,400.00 | 10,010.00 | 9,400.00 | 9,910.00 | 9,910.00 | 7.02% | 58,648 |
| Mar 31, 2026 | 9,650.00 | 9,750.00 | 9,260.00 | 9,260.00 | 9,260.00 | -4.04% | 57,957 |
| Mar 30, 2026 | 9,710.00 | 9,800.00 | 9,400.00 | 9,650.00 | 9,650.00 | -3.21% | 46,073 |
| Mar 27, 2026 | 9,930.00 | 10,100.00 | 9,680.00 | 9,970.00 | 9,970.00 | -0.89% | 71,254 |
| Mar 26, 2026 | 10,270.00 | 10,450.00 | 10,030.00 | 10,060.00 | 10,060.00 | -2.04% | 82,764 |
| Mar 25, 2026 | 9,970.00 | 10,390.00 | 9,700.00 | 10,270.00 | 10,270.00 | 3.11% | 59,208 |
| Mar 24, 2026 | 10,140.00 | 10,140.00 | 9,690.00 | 9,960.00 | 9,960.00 | 1.01% | 56,419 |