Finger, Inc. (KOSDAQ:163730)
South Korea · Delayed Price · Currency is KRW 9,640.00
-550.00 (-5.40%)
Sep 2, 2026, 3:15 PM KST
Finger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10,000.00 | 10,290.00 | 9,860.00 | 10,190.00 | 10,190.00 | 2.21% | 87,764 |
| Aug 31, 2026 | 9,770.00 | 9,980.00 | 9,250.00 | 9,970.00 | 9,970.00 | 0.20% | 76,092 |
| Aug 28, 2026 | 10,150.00 | 10,410.00 | 9,950.00 | 9,950.00 | 9,950.00 | - | 126,907 |
| Aug 27, 2026 | 9,610.00 | 10,110.00 | 9,510.00 | 9,950.00 | 9,950.00 | 4.41% | 109,212 |
| Aug 26, 2026 | 10,240.00 | 10,240.00 | 9,520.00 | 9,530.00 | 9,530.00 | -6.93% | 118,901 |
| Aug 25, 2026 | 9,830.00 | 10,250.00 | 9,400.00 | 10,240.00 | 10,240.00 | 4.17% | 110,527 |
| Aug 24, 2026 | 9,660.00 | 10,500.00 | 9,550.00 | 9,830.00 | 9,830.00 | 2.18% | 187,095 |
| Aug 21, 2026 | 10,700.00 | 10,920.00 | 9,550.00 | 9,620.00 | 9,620.00 | -7.50% | 295,526 |
| Aug 20, 2026 | 9,610.00 | 11,830.00 | 9,610.00 | 10,400.00 | 10,400.00 | 11.83% | 505,456 |
| Aug 19, 2026 | 9,410.00 | 9,720.00 | 8,790.00 | 9,300.00 | 9,300.00 | -2.11% | 64,944 |
| Aug 18, 2026 | 10,060.00 | 10,140.00 | 9,500.00 | 9,500.00 | 9,500.00 | -6.40% | 71,977 |
| Aug 14, 2026 | 10,170.00 | 10,390.00 | 9,980.00 | 10,150.00 | 10,150.00 | -0.10% | 52,789 |
| Aug 13, 2026 | 10,280.00 | 10,450.00 | 10,070.00 | 10,160.00 | 10,160.00 | 0.49% | 55,266 |
| Aug 12, 2026 | 10,340.00 | 10,470.00 | 9,960.00 | 10,110.00 | 10,110.00 | -0.59% | 49,378 |
| Aug 11, 2026 | 10,200.00 | 10,550.00 | 9,950.00 | 10,170.00 | 10,170.00 | 1.70% | 62,837 |
| Aug 10, 2026 | 9,420.00 | 10,360.00 | 9,200.00 | 10,000.00 | 10,000.00 | 7.87% | 84,232 |
| Aug 7, 2026 | 10,710.00 | 11,500.00 | 9,100.00 | 9,270.00 | 9,270.00 | -6.36% | 197,383 |
| Aug 6, 2026 | 9,990.00 | 10,060.00 | 9,570.00 | 9,900.00 | 9,900.00 | -1.00% | 71,908 |
| Aug 5, 2026 | 9,970.00 | 10,350.00 | 9,500.00 | 10,000.00 | 10,000.00 | 1.83% | 218,513 |
| Aug 4, 2026 | 7,620.00 | 9,820.00 | 7,620.00 | 9,820.00 | 9,820.00 | 28.87% | 259,512 |
| Aug 3, 2026 | 7,600.00 | 8,000.00 | 7,380.00 | 7,620.00 | 7,620.00 | 0.26% | 44,333 |
| Jul 31, 2026 | 7,000.00 | 7,780.00 | 7,000.00 | 7,600.00 | 7,600.00 | 11.27% | 62,632 |
| Jul 30, 2026 | 6,200.00 | 7,040.00 | 6,200.00 | 6,830.00 | 6,830.00 | 3.02% | 97,775 |
| Jul 29, 2026 | 7,320.00 | 7,890.00 | 6,590.00 | 6,630.00 | 6,630.00 | -9.67% | 165,222 |
| Jul 28, 2026 | 8,000.00 | 8,000.00 | 7,190.00 | 7,340.00 | 7,340.00 | -10.92% | 72,361 |
| Jul 27, 2026 | 8,130.00 | 8,460.00 | 7,940.00 | 8,240.00 | 8,240.00 | 2.74% | 49,435 |
| Jul 24, 2026 | 8,170.00 | 8,490.00 | 7,900.00 | 8,020.00 | 8,020.00 | -4.07% | 50,195 |
| Jul 23, 2026 | 7,870.00 | 8,560.00 | 7,870.00 | 8,360.00 | 8,360.00 | 7.32% | 196,543 |
| Jul 22, 2026 | 8,000.00 | 8,440.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.13% | 35,663 |
| 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 |