Finger, Inc. (KOSDAQ:163730)
South Korea · Delayed Price · Currency is KRW 14,290
-660 (-4.41%)
Oct 12, 2026, 3:30 PM KST
Finger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 14,600.00 | 14,980.00 | 14,200.00 | 14,290.00 | 14,290.00 | -4.41% | 98,071 |
| Oct 8, 2026 | 14,700.00 | 15,450.00 | 14,500.00 | 14,950.00 | 14,950.00 | 0.20% | 168,963 |
| Oct 7, 2026 | 14,830.00 | 15,270.00 | 14,000.00 | 14,920.00 | 14,920.00 | 0.95% | 159,464 |
| 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% | 167,560 |
| 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% | 86,663 |
| Sep 29, 2026 | 14,160.00 | 14,160.00 | 13,110.00 | 13,500.00 | 13,500.00 | -5.66% | 184,650 |
| Sep 28, 2026 | 12,660.00 | 14,620.00 | 12,360.00 | 14,310.00 | 14,310.00 | 13.12% | 339,166 |
| Sep 23, 2026 | 12,200.00 | 13,200.00 | 11,980.00 | 12,650.00 | 12,650.00 | 6.21% | 343,698 |
| Sep 22, 2026 | 10,900.00 | 12,470.00 | 10,870.00 | 11,910.00 | 11,910.00 | 9.87% | 380,850 |
| Sep 21, 2026 | 10,010.00 | 10,960.00 | 10,010.00 | 10,840.00 | 10,840.00 | 8.51% | 325,216 |
| 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% | 78,075 |
| 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% | 56,964 |
| Sep 14, 2026 | 9,190.00 | 9,290.00 | 8,920.00 | 9,120.00 | 9,120.00 | -0.65% | 38,192 |
| Sep 11, 2026 | 9,120.00 | 9,290.00 | 8,990.00 | 9,180.00 | 9,180.00 | -0.33% | 37,617 |
| Sep 10, 2026 | 9,290.00 | 9,430.00 | 9,070.00 | 9,210.00 | 9,210.00 | -0.86% | 19,518 |
| Sep 9, 2026 | 9,090.00 | 9,380.00 | 9,020.00 | 9,290.00 | 9,290.00 | 2.31% | 51,333 |
| 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% | 305,897 |
| 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% | 73,423 |
| 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 |