Finger, Inc. (KOSDAQ:163730)
South Korea · Delayed Price · Currency is KRW 7,780.00
-90.00 (-1.14%)
Jul 21, 2026, 3:30 PM KST
Finger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7,830.00 | 8,000.00 | 7,640.00 | 7,780.00 | 7,780.00 | -1.14% | 22,571 |
| Jul 20, 2026 | 8,290.00 | 8,290.00 | 7,860.00 | 7,870.00 | 7,870.00 | -4.72% | 56,471 |
| Jul 16, 2026 | 8,840.00 | 8,840.00 | 8,250.00 | 8,260.00 | 8,260.00 | -6.56% | 31,402 |
| Jul 15, 2026 | 8,500.00 | 9,040.00 | 8,500.00 | 8,840.00 | 8,840.00 | 4.86% | 121,927 |
| Jul 14, 2026 | 8,420.00 | 8,700.00 | 7,890.00 | 8,430.00 | 8,430.00 | -2.20% | 101,752 |
| Jul 13, 2026 | 9,480.00 | 9,650.00 | 8,520.00 | 8,620.00 | 8,620.00 | -9.36% | 114,286 |
| Jul 10, 2026 | 9,170.00 | 9,780.00 | 9,170.00 | 9,510.00 | 9,510.00 | 3.71% | 35,035 |
| Jul 9, 2026 | 9,000.00 | 9,480.00 | 8,800.00 | 9,170.00 | 9,170.00 | 0.88% | 84,981 |
| Jul 8, 2026 | 9,450.00 | 9,730.00 | 8,930.00 | 9,090.00 | 9,090.00 | -4.32% | 89,061 |
| Jul 7, 2026 | 9,860.00 | 11,090.00 | 9,320.00 | 9,500.00 | 9,500.00 | -3.65% | 69,548 |
| Jul 6, 2026 | 10,500.00 | 10,670.00 | 9,680.00 | 9,860.00 | 9,860.00 | -3.80% | 65,972 |
| Jul 3, 2026 | 10,800.00 | 10,800.00 | 9,790.00 | 10,250.00 | 10,250.00 | 0.49% | 76,245 |
| Jul 2, 2026 | 11,340.00 | 11,340.00 | 10,010.00 | 10,200.00 | 10,200.00 | -10.13% | 96,971 |
| Jul 1, 2026 | 11,260.00 | 11,800.00 | 11,050.00 | 11,350.00 | 11,350.00 | 0.80% | 50,837 |
| Jun 30, 2026 | 11,300.00 | 11,900.00 | 10,660.00 | 11,260.00 | 11,260.00 | -1.75% | 45,769 |
| Jun 29, 2026 | 10,570.00 | 11,600.00 | 10,510.00 | 11,460.00 | 11,460.00 | 8.01% | 69,025 |
| Jun 26, 2026 | 11,900.00 | 11,900.00 | 10,000.00 | 10,610.00 | 10,610.00 | -8.14% | 253,501 |
| Jun 25, 2026 | 12,100.00 | 12,790.00 | 11,340.00 | 11,550.00 | 11,550.00 | -3.91% | 84,818 |
| Jun 24, 2026 | 12,150.00 | 12,650.00 | 11,310.00 | 12,020.00 | 12,020.00 | -1.07% | 86,780 |
| Jun 23, 2026 | 13,570.00 | 13,570.00 | 12,000.00 | 12,150.00 | 12,150.00 | -11.05% | 141,464 |
| Jun 22, 2026 | 14,530.00 | 14,580.00 | 13,660.00 | 13,660.00 | 13,660.00 | -5.01% | 77,493 |
| Jun 19, 2026 | 14,610.00 | 14,800.00 | 13,800.00 | 14,380.00 | 14,380.00 | -1.17% | 76,242 |
| Jun 18, 2026 | 15,390.00 | 15,750.00 | 14,550.00 | 14,550.00 | 14,550.00 | -5.46% | 94,117 |
| Jun 17, 2026 | 15,040.00 | 15,500.00 | 14,580.00 | 15,390.00 | 15,390.00 | 2.60% | 81,776 |
| Jun 16, 2026 | 14,510.00 | 15,090.00 | 14,440.00 | 15,000.00 | 15,000.00 | 3.88% | 61,716 |
| Jun 15, 2026 | 14,030.00 | 15,430.00 | 14,030.00 | 14,440.00 | 14,440.00 | 3.00% | 130,266 |
| Jun 12, 2026 | 14,300.00 | 14,610.00 | 13,930.00 | 14,020.00 | 14,020.00 | -0.50% | 97,170 |
| Jun 11, 2026 | 12,850.00 | 14,090.00 | 12,420.00 | 14,090.00 | 14,090.00 | 8.64% | 125,458 |
| Jun 10, 2026 | 13,310.00 | 14,100.00 | 12,900.00 | 12,970.00 | 12,970.00 | -2.70% | 119,698 |
| Jun 9, 2026 | 12,750.00 | 13,740.00 | 12,750.00 | 13,330.00 | 13,330.00 | 5.54% | 76,898 |
| Jun 8, 2026 | 14,160.00 | 14,160.00 | 12,630.00 | 12,630.00 | 12,630.00 | -12.66% | 176,854 |
| Jun 5, 2026 | 13,700.00 | 14,760.00 | 13,560.00 | 14,460.00 | 14,460.00 | 5.55% | 187,873 |
| Jun 4, 2026 | 13,620.00 | 14,880.00 | 13,620.00 | 13,700.00 | 13,700.00 | -6.29% | 141,923 |
| Jun 2, 2026 | 15,110.00 | 15,130.00 | 14,020.00 | 14,620.00 | 14,620.00 | -3.24% | 221,333 |
| 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% | 225,887 |
| May 28, 2026 | 17,580.00 | 17,750.00 | 16,680.00 | 17,080.00 | 17,080.00 | -2.84% | 175,172 |
| May 27, 2026 | 18,450.00 | 18,460.00 | 17,300.00 | 17,580.00 | 17,580.00 | -4.61% | 210,523 |
| 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% | 172,949 |
| May 21, 2026 | 20,000.00 | 20,750.00 | 18,790.00 | 18,900.00 | 18,900.00 | -1.97% | 195,920 |
| May 20, 2026 | 18,800.00 | 19,600.00 | 18,340.00 | 19,280.00 | 19,280.00 | 0.94% | 322,773 |
| 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 |