Finger, Inc. (KOSDAQ:163730)
South Korea · Delayed Price · Currency is KRW 21,900
-1,800 (-7.59%)
May 15, 2026, 3:30 PM KST
Finger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 24,900.00 | 25,650.00 | 21,650.00 | 21,900.00 | 21,900.00 | -7.59% | 392,638 |
| May 14, 2026 | 23,800.00 | 24,550.00 | 22,650.00 | 23,700.00 | 23,700.00 | - | 183,306 |
| May 13, 2026 | 23,500.00 | 24,150.00 | 22,050.00 | 23,700.00 | 23,700.00 | 0.21% | 145,326 |
| 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% | 206,691 |
| May 6, 2026 | 20,900.00 | 20,900.00 | 19,800.00 | 20,150.00 | 20,150.00 | -0.49% | 225,762 |
| 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% | 291,577 |
| Apr 29, 2026 | 20,800.00 | 21,200.00 | 19,980.00 | 20,100.00 | 20,100.00 | -3.13% | 150,540 |
| 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% | 3,711,214 |
| 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% | 822,891 |
| 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% | 155,262 |
| Apr 16, 2026 | 12,310.00 | 12,460.00 | 11,880.00 | 12,020.00 | 12,020.00 | -1.23% | 284,895 |
| Apr 15, 2026 | 11,520.00 | 13,500.00 | 11,520.00 | 12,170.00 | 12,170.00 | 6.10% | 1,691,476 |
| Apr 14, 2026 | 11,520.00 | 11,640.00 | 11,310.00 | 11,470.00 | 11,470.00 | 2.23% | 128,967 |
| 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% | 55,951 |
| 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 | - | 39,891 |
| Apr 2, 2026 | 9,910.00 | 10,090.00 | 9,250.00 | 9,310.00 | 9,310.00 | -6.05% | 81,175 |
| Apr 1, 2026 | 9,400.00 | 10,010.00 | 9,400.00 | 9,910.00 | 9,910.00 | 7.02% | 59,967 |
| Mar 31, 2026 | 9,650.00 | 9,750.00 | 9,260.00 | 9,260.00 | 9,260.00 | -4.04% | 60,245 |
| Mar 30, 2026 | 9,710.00 | 9,800.00 | 9,400.00 | 9,650.00 | 9,650.00 | -3.21% | 46,139 |
| 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% | 56,638 |
| Mar 23, 2026 | 10,190.00 | 10,200.00 | 9,810.00 | 9,860.00 | 9,860.00 | -3.62% | 57,371 |
| Mar 20, 2026 | 10,280.00 | 10,400.00 | 10,060.00 | 10,230.00 | 10,230.00 | 0.79% | 58,328 |
| Mar 19, 2026 | 9,850.00 | 10,250.00 | 9,740.00 | 10,150.00 | 10,150.00 | 0.89% | 65,316 |
| Mar 18, 2026 | 10,110.00 | 10,170.00 | 9,960.00 | 10,060.00 | 10,060.00 | 0.10% | 64,903 |
| Mar 17, 2026 | 9,850.00 | 10,420.00 | 9,850.00 | 10,050.00 | 10,050.00 | 4.25% | 130,819 |
| 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% | 50,463 |
| 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% | 85,515 |
| Mar 9, 2026 | 9,150.00 | 9,580.00 | 9,150.00 | 9,450.00 | 9,450.00 | -4.45% | 62,651 |
| Mar 6, 2026 | 9,690.00 | 9,990.00 | 9,410.00 | 9,890.00 | 9,890.00 | 1.75% | 67,362 |
| Mar 5, 2026 | 9,120.00 | 9,940.00 | 9,120.00 | 9,720.00 | 9,720.00 | 10.96% | 150,613 |