Finger Story CO., LTD. (KOSDAQ:417180)
South Korea · Delayed Price · Currency is KRW 1,745.00
-45.00 (-2.51%)
At close: Feb 27, 2026
Finger Story CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,790.00 | 2,050.00 | 1,731.00 | 1,745.00 | 1,745.00 | -2.51% | 2,071,699 |
| Feb 26, 2026 | 1,800.00 | 1,810.00 | 1,762.00 | 1,790.00 | 1,790.00 | -0.56% | 86,014 |
| Feb 25, 2026 | 1,743.00 | 1,805.00 | 1,718.00 | 1,800.00 | 1,800.00 | 4.11% | 157,120 |
| Feb 24, 2026 | 1,730.00 | 1,741.00 | 1,718.00 | 1,729.00 | 1,729.00 | -0.06% | 61,339 |
| Feb 23, 2026 | 1,753.00 | 1,753.00 | 1,727.00 | 1,730.00 | 1,730.00 | -0.92% | 97,736 |
| Feb 20, 2026 | 1,775.00 | 1,775.00 | 1,745.00 | 1,746.00 | 1,746.00 | -1.19% | 93,576 |
| Feb 19, 2026 | 1,780.00 | 1,785.00 | 1,749.00 | 1,767.00 | 1,767.00 | -0.73% | 110,480 |
| Feb 13, 2026 | 1,832.00 | 1,832.00 | 1,778.00 | 1,780.00 | 1,780.00 | -1.87% | 59,097 |
| Feb 12, 2026 | 1,852.00 | 1,852.00 | 1,803.00 | 1,814.00 | 1,814.00 | -0.49% | 75,878 |
| Feb 11, 2026 | 1,825.00 | 1,940.00 | 1,800.00 | 1,823.00 | 1,823.00 | 1.28% | 514,552 |
| Feb 10, 2026 | 1,761.00 | 1,816.00 | 1,752.00 | 1,800.00 | 1,800.00 | 2.74% | 65,412 |
| Feb 9, 2026 | 1,724.00 | 1,794.00 | 1,724.00 | 1,752.00 | 1,752.00 | 1.68% | 38,229 |
| Feb 6, 2026 | 1,765.00 | 1,765.00 | 1,685.00 | 1,723.00 | 1,723.00 | -2.38% | 86,428 |
| Feb 5, 2026 | 1,800.00 | 1,809.00 | 1,764.00 | 1,765.00 | 1,765.00 | -2.49% | 63,530 |
| Feb 4, 2026 | 1,769.00 | 1,810.00 | 1,755.00 | 1,810.00 | 1,810.00 | 2.55% | 46,112 |
| Feb 3, 2026 | 1,754.00 | 1,804.00 | 1,754.00 | 1,765.00 | 1,765.00 | 0.74% | 49,044 |
| Feb 2, 2026 | 1,842.00 | 1,842.00 | 1,746.00 | 1,752.00 | 1,752.00 | -3.04% | 137,355 |
| Jan 30, 2026 | 1,837.00 | 1,837.00 | 1,803.00 | 1,807.00 | 1,807.00 | -1.63% | 46,940 |
| Jan 29, 2026 | 1,846.00 | 1,862.00 | 1,741.00 | 1,837.00 | 1,837.00 | -0.49% | 72,153 |
| Jan 28, 2026 | 1,878.00 | 1,906.00 | 1,829.00 | 1,846.00 | 1,846.00 | -1.39% | 94,367 |
| Jan 27, 2026 | 1,840.00 | 1,882.00 | 1,830.00 | 1,872.00 | 1,872.00 | 1.74% | 92,840 |
| Jan 26, 2026 | 1,799.00 | 1,885.00 | 1,791.00 | 1,840.00 | 1,840.00 | 2.22% | 148,716 |
| Jan 23, 2026 | 1,785.00 | 1,817.00 | 1,716.00 | 1,800.00 | 1,800.00 | 0.90% | 85,234 |
| Jan 22, 2026 | 1,752.00 | 1,795.00 | 1,750.00 | 1,784.00 | 1,784.00 | 1.88% | 79,689 |
| Jan 21, 2026 | 1,797.00 | 1,797.00 | 1,675.00 | 1,751.00 | 1,751.00 | -2.99% | 95,269 |
| Jan 20, 2026 | 1,750.00 | 1,876.00 | 1,734.00 | 1,805.00 | 1,805.00 | 2.56% | 190,658 |
| Jan 19, 2026 | 1,783.00 | 1,783.00 | 1,750.00 | 1,760.00 | 1,760.00 | -1.29% | 53,939 |
| Jan 16, 2026 | 1,800.00 | 1,824.00 | 1,761.00 | 1,783.00 | 1,783.00 | -2.25% | 107,241 |
| Jan 15, 2026 | 1,819.00 | 1,900.00 | 1,787.00 | 1,824.00 | 1,824.00 | 0.05% | 79,711 |
| Jan 14, 2026 | 1,834.00 | 1,834.00 | 1,800.00 | 1,823.00 | 1,823.00 | 0.28% | 52,898 |
| Jan 13, 2026 | 1,817.00 | 1,849.00 | 1,792.00 | 1,818.00 | 1,818.00 | -0.76% | 72,544 |
| Jan 12, 2026 | 1,814.00 | 1,848.00 | 1,750.00 | 1,832.00 | 1,832.00 | 0.99% | 132,785 |
| Jan 9, 2026 | 1,730.00 | 1,902.00 | 1,713.00 | 1,814.00 | 1,814.00 | 4.86% | 251,223 |
| Jan 8, 2026 | 1,784.00 | 1,784.00 | 1,717.00 | 1,730.00 | 1,730.00 | -3.03% | 80,447 |
| Jan 7, 2026 | 1,808.00 | 1,814.00 | 1,765.00 | 1,784.00 | 1,784.00 | -1.33% | 171,363 |
| Jan 6, 2026 | 1,869.00 | 1,869.00 | 1,808.00 | 1,808.00 | 1,808.00 | -3.26% | 165,880 |
| Jan 5, 2026 | 1,931.00 | 1,940.00 | 1,835.00 | 1,869.00 | 1,869.00 | -2.91% | 299,521 |
| Jan 2, 2026 | 1,752.00 | 2,085.00 | 1,752.00 | 1,925.00 | 1,925.00 | 9.87% | 2,253,837 |
| Dec 30, 2025 | 1,763.00 | 1,779.00 | 1,728.00 | 1,752.00 | 1,752.00 | -0.62% | 135,082 |
| Dec 29, 2025 | 1,661.00 | 2,030.00 | 1,656.00 | 1,763.00 | 1,763.00 | 5.44% | 2,158,195 |
| Dec 26, 2025 | 1,716.00 | 1,726.00 | 1,671.00 | 1,672.00 | 1,672.00 | -3.35% | 122,220 |
| Dec 24, 2025 | 1,756.00 | 1,756.00 | 1,714.00 | 1,730.00 | 1,730.00 | -1.37% | 93,347 |
| Dec 23, 2025 | 1,783.00 | 1,785.00 | 1,730.00 | 1,754.00 | 1,754.00 | -1.18% | 79,223 |
| Dec 22, 2025 | 1,754.00 | 1,786.00 | 1,750.00 | 1,775.00 | 1,775.00 | 1.78% | 40,640 |
| Dec 19, 2025 | 1,736.00 | 1,752.00 | 1,721.00 | 1,744.00 | 1,744.00 | 0.35% | 51,277 |
| Dec 18, 2025 | 1,720.00 | 1,752.00 | 1,719.00 | 1,738.00 | 1,738.00 | -0.74% | 54,301 |
| Dec 17, 2025 | 1,752.00 | 1,767.00 | 1,742.00 | 1,751.00 | 1,751.00 | -0.68% | 79,110 |
| Dec 16, 2025 | 1,807.00 | 1,809.00 | 1,763.00 | 1,763.00 | 1,763.00 | -2.27% | 60,504 |
| Dec 15, 2025 | 1,814.00 | 1,814.00 | 1,781.00 | 1,804.00 | 1,804.00 | -0.61% | 52,557 |
| Dec 12, 2025 | 1,787.00 | 1,829.00 | 1,757.00 | 1,815.00 | 1,815.00 | 1.62% | 86,569 |