Finger Story CO., LTD. (KOSDAQ:417180)
South Korea · Delayed Price · Currency is KRW 1,524.00
-35.00 (-2.25%)
At close: Apr 2, 2026
Finger Story CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,546.00 | 1,571.00 | 1,499.00 | 1,524.00 | 1,524.00 | -2.25% | 63,587 |
| Apr 1, 2026 | 1,513.00 | 1,573.00 | 1,500.00 | 1,559.00 | 1,559.00 | 3.59% | 69,985 |
| Mar 31, 2026 | 1,531.00 | 1,566.00 | 1,500.00 | 1,505.00 | 1,505.00 | -3.09% | 56,042 |
| Mar 30, 2026 | 1,551.00 | 1,567.00 | 1,500.00 | 1,553.00 | 1,553.00 | -1.40% | 64,769 |
| Mar 27, 2026 | 1,563.00 | 1,589.00 | 1,550.00 | 1,575.00 | 1,575.00 | -1.01% | 50,870 |
| Mar 26, 2026 | 1,611.00 | 1,630.00 | 1,560.00 | 1,591.00 | 1,591.00 | -0.69% | 26,844 |
| Mar 25, 2026 | 1,598.00 | 1,605.00 | 1,550.00 | 1,602.00 | 1,602.00 | 0.50% | 78,627 |
| Mar 24, 2026 | 1,647.00 | 1,870.00 | 1,570.00 | 1,594.00 | 1,594.00 | -0.06% | 1,013,656 |
| Mar 23, 2026 | 1,627.00 | 1,627.00 | 1,586.00 | 1,595.00 | 1,595.00 | -1.66% | 29,301 |
| Mar 20, 2026 | 1,601.00 | 1,682.00 | 1,600.00 | 1,622.00 | 1,622.00 | 0.81% | 74,686 |
| Mar 19, 2026 | 1,639.00 | 1,639.00 | 1,600.00 | 1,609.00 | 1,609.00 | -1.53% | 39,640 |
| Mar 18, 2026 | 1,627.00 | 1,635.00 | 1,610.00 | 1,634.00 | 1,634.00 | 0.43% | 41,070 |
| Mar 17, 2026 | 1,612.00 | 1,634.00 | 1,604.00 | 1,627.00 | 1,627.00 | 0.99% | 16,823 |
| Mar 16, 2026 | 1,626.00 | 1,640.00 | 1,605.00 | 1,611.00 | 1,611.00 | -1.71% | 35,099 |
| Mar 13, 2026 | 1,617.00 | 1,660.00 | 1,590.00 | 1,639.00 | 1,639.00 | 1.36% | 29,145 |
| Mar 12, 2026 | 1,620.00 | 1,629.00 | 1,602.00 | 1,617.00 | 1,617.00 | -0.19% | 19,888 |
| Mar 11, 2026 | 1,639.00 | 1,640.00 | 1,594.00 | 1,620.00 | 1,620.00 | 0.56% | 37,932 |
| Mar 10, 2026 | 1,602.00 | 1,616.00 | 1,565.00 | 1,611.00 | 1,611.00 | 4.07% | 30,087 |
| Mar 9, 2026 | 1,616.00 | 1,620.00 | 1,505.00 | 1,548.00 | 1,548.00 | -6.58% | 75,462 |
| Mar 6, 2026 | 1,591.00 | 1,673.00 | 1,591.00 | 1,657.00 | 1,657.00 | 0.18% | 61,812 |
| Mar 5, 2026 | 1,550.00 | 1,654.00 | 1,550.00 | 1,654.00 | 1,654.00 | 9.54% | 124,860 |
| Mar 4, 2026 | 1,600.00 | 1,701.00 | 1,506.00 | 1,510.00 | 1,510.00 | -11.49% | 335,683 |
| Mar 3, 2026 | 1,746.00 | 1,752.00 | 1,704.00 | 1,706.00 | 1,706.00 | -2.23% | 167,304 |
| 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 |