Finger, Inc. (KOSDAQ:163730)
South Korea · Delayed Price · Currency is KRW 19,390
+710 (3.80%)
Apr 24, 2026, 3:30 PM KST
Finger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17,910.00 | 19,690.00 | 17,000.00 | 19,390.00 | 19,390.00 | 3.80% | 912,970 |
| Apr 23, 2026 | 20,400.00 | 21,800.00 | 18,310.00 | 18,680.00 | 18,680.00 | 3.38% | 3,674,037 |
| 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% | 325,167 |
| Apr 17, 2026 | 12,000.00 | 12,300.00 | 11,810.00 | 12,170.00 | 12,170.00 | 1.25% | 152,265 |
| Apr 16, 2026 | 12,310.00 | 12,460.00 | 11,880.00 | 12,020.00 | 12,020.00 | -1.23% | 281,435 |
| Apr 15, 2026 | 11,520.00 | 13,500.00 | 11,520.00 | 12,170.00 | 12,170.00 | 6.10% | 1,680,032 |
| Apr 14, 2026 | 11,520.00 | 11,640.00 | 11,310.00 | 11,470.00 | 11,470.00 | 2.23% | 128,031 |
| Apr 13, 2026 | 11,100.00 | 11,550.00 | 10,960.00 | 11,220.00 | 11,220.00 | 0.45% | 114,337 |
| Apr 10, 2026 | 10,250.00 | 11,330.00 | 10,130.00 | 11,170.00 | 11,170.00 | 8.98% | 258,502 |
| Apr 9, 2026 | 10,100.00 | 10,300.00 | 9,850.00 | 10,250.00 | 10,250.00 | 1.49% | 80,647 |
| Apr 8, 2026 | 10,000.00 | 10,150.00 | 9,850.00 | 10,100.00 | 10,100.00 | 4.77% | 54,081 |
| 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 | - | 39,142 |
| Apr 2, 2026 | 9,910.00 | 10,090.00 | 9,250.00 | 9,310.00 | 9,310.00 | -6.05% | 80,671 |
| Apr 1, 2026 | 9,400.00 | 10,010.00 | 9,400.00 | 9,910.00 | 9,910.00 | 7.02% | 58,326 |
| Mar 31, 2026 | 9,650.00 | 9,750.00 | 9,260.00 | 9,260.00 | 9,260.00 | -4.04% | 55,712 |
| Mar 30, 2026 | 9,710.00 | 9,800.00 | 9,400.00 | 9,650.00 | 9,650.00 | -3.21% | 45,876 |
| Mar 27, 2026 | 9,930.00 | 10,100.00 | 9,680.00 | 9,970.00 | 9,970.00 | -0.89% | 71,187 |
| Mar 26, 2026 | 10,270.00 | 10,450.00 | 10,030.00 | 10,060.00 | 10,060.00 | -2.04% | 81,510 |
| Mar 25, 2026 | 9,970.00 | 10,390.00 | 9,700.00 | 10,270.00 | 10,270.00 | 3.11% | 59,072 |
| Mar 24, 2026 | 10,140.00 | 10,140.00 | 9,690.00 | 9,960.00 | 9,960.00 | 1.01% | 56,329 |
| Mar 23, 2026 | 10,190.00 | 10,200.00 | 9,810.00 | 9,860.00 | 9,860.00 | -3.62% | 56,958 |
| Mar 20, 2026 | 10,280.00 | 10,400.00 | 10,060.00 | 10,230.00 | 10,230.00 | 0.79% | 57,826 |
| Mar 19, 2026 | 9,850.00 | 10,250.00 | 9,740.00 | 10,150.00 | 10,150.00 | 0.89% | 63,384 |
| Mar 18, 2026 | 10,110.00 | 10,170.00 | 9,960.00 | 10,060.00 | 10,060.00 | 0.10% | 64,124 |
| Mar 17, 2026 | 9,850.00 | 10,420.00 | 9,850.00 | 10,050.00 | 10,050.00 | 4.25% | 130,378 |
| Mar 16, 2026 | 9,840.00 | 9,840.00 | 9,640.00 | 9,640.00 | 9,640.00 | -0.82% | 36,897 |
| Mar 13, 2026 | 9,560.00 | 9,940.00 | 9,460.00 | 9,720.00 | 9,720.00 | -1.12% | 50,176 |
| Mar 12, 2026 | 9,720.00 | 10,020.00 | 9,700.00 | 9,830.00 | 9,830.00 | 1.13% | 57,114 |
| Mar 11, 2026 | 9,930.00 | 10,560.00 | 9,700.00 | 9,720.00 | 9,720.00 | -0.31% | 209,004 |
| Mar 10, 2026 | 9,820.00 | 9,940.00 | 9,160.00 | 9,750.00 | 9,750.00 | 3.17% | 84,443 |
| Mar 9, 2026 | 9,150.00 | 9,580.00 | 9,150.00 | 9,450.00 | 9,450.00 | -4.45% | 62,026 |
| Mar 6, 2026 | 9,690.00 | 9,990.00 | 9,410.00 | 9,890.00 | 9,890.00 | 1.75% | 65,326 |
| Mar 5, 2026 | 9,120.00 | 9,940.00 | 9,120.00 | 9,720.00 | 9,720.00 | 10.96% | 148,071 |
| Mar 4, 2026 | 9,780.00 | 10,070.00 | 8,700.00 | 8,760.00 | 8,760.00 | -13.95% | 239,560 |
| Mar 3, 2026 | 10,600.00 | 10,950.00 | 10,180.00 | 10,180.00 | 10,180.00 | -5.83% | 146,473 |
| Feb 27, 2026 | 11,000.00 | 11,250.00 | 10,810.00 | 10,810.00 | 10,810.00 | -0.73% | 122,591 |
| Feb 26, 2026 | 11,200.00 | 11,410.00 | 10,880.00 | 10,890.00 | 10,890.00 | 0.28% | 158,773 |
| Feb 25, 2026 | 11,200.00 | 11,200.00 | 10,860.00 | 10,860.00 | 10,860.00 | -2.69% | 140,176 |
| Feb 24, 2026 | 11,490.00 | 11,570.00 | 11,110.00 | 11,160.00 | 11,160.00 | -2.87% | 149,311 |
| Feb 23, 2026 | 11,560.00 | 11,750.00 | 11,360.00 | 11,490.00 | 11,490.00 | -0.52% | 126,656 |
| Feb 20, 2026 | 11,940.00 | 11,970.00 | 11,540.00 | 11,550.00 | 11,550.00 | -3.02% | 213,505 |
| Feb 19, 2026 | 12,080.00 | 12,130.00 | 11,800.00 | 11,910.00 | 11,910.00 | -0.25% | 139,804 |
| Feb 13, 2026 | 12,150.00 | 12,500.00 | 11,830.00 | 11,940.00 | 11,940.00 | -1.73% | 180,810 |
| Feb 12, 2026 | 12,050.00 | 12,240.00 | 11,900.00 | 12,150.00 | 12,150.00 | 1.17% | 66,081 |
| Feb 11, 2026 | 12,440.00 | 12,440.00 | 11,940.00 | 12,010.00 | 12,010.00 | -1.48% | 89,551 |
| Feb 10, 2026 | 12,140.00 | 12,670.00 | 12,010.00 | 12,190.00 | 12,190.00 | 0.41% | 150,602 |