Finger, Inc. (KOSDAQ:163730)
South Korea · Delayed Price · Currency is KRW 11,970
-90 (-0.75%)
Nov 2, 2026, 3:30 PM KST
Finger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 11,610.00 | 12,100.00 | 11,520.00 | 11,970.00 | 11,970.00 | -0.75% | 35,287 |
| Oct 30, 2026 | 12,450.00 | 12,450.00 | 11,630.00 | 12,060.00 | 12,060.00 | -3.37% | 63,098 |
| Oct 29, 2026 | 12,530.00 | 12,590.00 | 12,040.00 | 12,480.00 | 12,480.00 | -0.56% | 59,065 |
| Oct 28, 2026 | 12,390.00 | 12,650.00 | 12,030.00 | 12,550.00 | 12,550.00 | 4.58% | 118,936 |
| Oct 27, 2026 | 11,250.00 | 12,070.00 | 11,250.00 | 12,000.00 | 12,000.00 | 4.53% | 59,053 |
| Oct 26, 2026 | 11,410.00 | 11,770.00 | 10,500.00 | 11,480.00 | 11,480.00 | -2.46% | 51,584 |
| Oct 23, 2026 | 11,500.00 | 11,780.00 | 11,150.00 | 11,770.00 | 11,770.00 | -1.01% | 67,293 |
| Oct 22, 2026 | 12,220.00 | 12,220.00 | 11,600.00 | 11,890.00 | 11,890.00 | -2.06% | 47,720 |
| Oct 21, 2026 | 12,070.00 | 12,420.00 | 11,900.00 | 12,140.00 | 12,140.00 | 1.00% | 51,638 |
| Oct 20, 2026 | 12,610.00 | 12,780.00 | 11,930.00 | 12,020.00 | 12,020.00 | -5.73% | 52,430 |
| Oct 19, 2026 | 11,900.00 | 12,750.00 | 11,600.00 | 12,750.00 | 12,750.00 | 4.00% | 84,239 |
| Oct 16, 2026 | 12,400.00 | 12,450.00 | 11,770.00 | 12,260.00 | 12,260.00 | -0.33% | 134,807 |
| Oct 15, 2026 | 13,000.00 | 13,310.00 | 11,610.00 | 12,300.00 | 12,300.00 | -10.22% | 147,327 |
| Oct 14, 2026 | 14,200.00 | 14,590.00 | 13,290.00 | 13,700.00 | 13,700.00 | -4.13% | 141,753 |
| Oct 13, 2026 | 13,920.00 | 14,310.00 | 13,290.00 | 14,290.00 | 14,290.00 | - | 108,651 |
| Oct 12, 2026 | 14,600.00 | 14,980.00 | 14,200.00 | 14,290.00 | 14,290.00 | -4.41% | 100,480 |
| Oct 8, 2026 | 14,700.00 | 15,450.00 | 14,500.00 | 14,950.00 | 14,950.00 | 0.20% | 181,506 |
| Oct 7, 2026 | 14,830.00 | 15,270.00 | 14,000.00 | 14,920.00 | 14,920.00 | 0.95% | 165,030 |
| Oct 6, 2026 | 14,910.00 | 15,400.00 | 13,900.00 | 14,780.00 | 14,780.00 | - | 184,985 |
| Oct 2, 2026 | 14,500.00 | 15,020.00 | 13,500.00 | 14,780.00 | 14,780.00 | 1.93% | 174,565 |
| Oct 1, 2026 | 13,980.00 | 14,600.00 | 13,660.00 | 14,500.00 | 14,500.00 | 2.98% | 110,182 |
| Sep 30, 2026 | 13,610.00 | 14,240.00 | 13,610.00 | 14,080.00 | 14,080.00 | 4.30% | 90,254 |
| Sep 29, 2026 | 14,160.00 | 14,160.00 | 13,110.00 | 13,500.00 | 13,500.00 | -5.66% | 192,983 |
| Sep 28, 2026 | 12,660.00 | 14,620.00 | 12,360.00 | 14,310.00 | 14,310.00 | 13.12% | 348,993 |
| Sep 23, 2026 | 12,200.00 | 13,200.00 | 11,980.00 | 12,650.00 | 12,650.00 | 6.21% | 355,493 |
| Sep 22, 2026 | 10,900.00 | 12,470.00 | 10,870.00 | 11,910.00 | 11,910.00 | 9.87% | 406,266 |
| Sep 21, 2026 | 10,010.00 | 10,960.00 | 10,010.00 | 10,840.00 | 10,840.00 | 8.51% | 338,292 |
| Sep 18, 2026 | 9,580.00 | 10,240.00 | 9,410.00 | 9,990.00 | 9,990.00 | 5.94% | 135,721 |
| Sep 17, 2026 | 9,340.00 | 9,800.00 | 9,300.00 | 9,430.00 | 9,430.00 | 0.96% | 81,066 |
| Sep 16, 2026 | 9,050.00 | 9,950.00 | 8,600.00 | 9,340.00 | 9,340.00 | 0.54% | 165,982 |
| Sep 15, 2026 | 9,230.00 | 9,590.00 | 9,030.00 | 9,290.00 | 9,290.00 | 1.86% | 56,961 |
| Sep 14, 2026 | 9,190.00 | 9,290.00 | 8,920.00 | 9,120.00 | 9,120.00 | -0.65% | 39,316 |
| Sep 11, 2026 | 9,120.00 | 9,290.00 | 8,990.00 | 9,180.00 | 9,180.00 | -0.33% | 37,683 |
| Sep 10, 2026 | 9,290.00 | 9,430.00 | 9,070.00 | 9,210.00 | 9,210.00 | -0.86% | 19,526 |
| Sep 9, 2026 | 9,090.00 | 9,380.00 | 9,020.00 | 9,290.00 | 9,290.00 | 2.31% | 51,828 |
| Sep 8, 2026 | 9,340.00 | 9,400.00 | 8,900.00 | 9,080.00 | 9,080.00 | -3.30% | 53,676 |
| Sep 7, 2026 | 9,740.00 | 9,740.00 | 9,290.00 | 9,390.00 | 9,390.00 | -1.88% | 62,193 |
| Sep 4, 2026 | 9,580.00 | 10,500.00 | 9,340.00 | 9,570.00 | 9,570.00 | 4.93% | 306,966 |
| Sep 3, 2026 | 9,580.00 | 9,610.00 | 8,700.00 | 9,120.00 | 9,120.00 | -4.70% | 104,841 |
| Sep 2, 2026 | 9,860.00 | 10,000.00 | 9,570.00 | 9,570.00 | 9,570.00 | -6.08% | 73,930 |
| Sep 1, 2026 | 10,000.00 | 10,290.00 | 9,860.00 | 10,190.00 | 10,190.00 | 2.21% | 88,119 |
| Aug 31, 2026 | 9,770.00 | 9,980.00 | 9,250.00 | 9,970.00 | 9,970.00 | 0.20% | 76,605 |
| 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% | 109,217 |
| Aug 26, 2026 | 10,240.00 | 10,240.00 | 9,520.00 | 9,530.00 | 9,530.00 | -6.93% | 118,954 |
| Aug 25, 2026 | 9,830.00 | 10,250.00 | 9,400.00 | 10,240.00 | 10,240.00 | 4.17% | 111,727 |
| Aug 24, 2026 | 9,660.00 | 10,500.00 | 9,550.00 | 9,830.00 | 9,830.00 | 2.18% | 188,720 |
| Aug 21, 2026 | 10,700.00 | 10,920.00 | 9,550.00 | 9,620.00 | 9,620.00 | -7.50% | 296,474 |
| Aug 20, 2026 | 9,610.00 | 11,830.00 | 9,610.00 | 10,400.00 | 10,400.00 | 11.83% | 506,860 |
| Aug 19, 2026 | 9,410.00 | 9,720.00 | 8,790.00 | 9,300.00 | 9,300.00 | -2.11% | 65,362 |