Skip to main content
logo
Finger Story CO., LTD. (KOSDAQ:417180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,480.00
+65.00 (2.69%)
At close: Sep 18, 2025

Finger Story CO., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,455.002,475.002,430.002,430.002,430.00-2.02%150,949
Sep 18, 20252,420.002,505.002,400.002,480.002,480.002.69%239,598
Sep 17, 20252,430.002,500.002,400.002,415.002,415.00-1.83%430,441
Sep 16, 20252,550.002,665.002,445.002,460.002,460.004.02%6,223,812
Sep 15, 20252,400.002,410.002,350.002,365.002,365.00-1.25%56,285
Sep 12, 20252,410.002,420.002,380.002,395.002,395.00-0.42%129,075
Sep 11, 20252,395.002,425.002,390.002,405.002,405.00-0.21%79,675
Sep 10, 20252,375.002,420.002,360.002,410.002,410.001.26%97,359
Sep 9, 20252,360.002,415.002,340.002,380.002,380.000.85%126,886
Sep 8, 20252,345.002,375.002,330.002,360.002,360.00-68,804
Sep 5, 20252,355.002,385.002,335.002,360.002,360.00-0.63%70,943
Sep 4, 20252,325.002,390.002,325.002,375.002,375.002.15%94,822
Sep 3, 20252,300.002,335.002,260.002,325.002,325.001.09%81,100
Sep 2, 20252,300.002,330.002,270.002,300.002,300.00-0.65%101,579
Sep 1, 20252,315.002,350.002,300.002,315.002,315.00-1.07%65,964
Aug 29, 20252,350.002,370.002,310.002,340.002,340.00-0.43%55,580
Aug 28, 20252,310.002,365.002,300.002,350.002,350.001.73%85,930
Aug 27, 20252,360.002,365.002,300.002,310.002,310.00-2.53%245,821
Aug 26, 20252,395.002,435.002,340.002,370.002,370.00-1.46%272,614
Aug 25, 20252,410.002,450.002,390.002,405.002,405.00-174,105
Aug 22, 20252,450.002,480.002,385.002,405.002,405.00-1.84%244,855
Aug 21, 20252,440.002,565.002,440.002,450.002,450.00-494,545
Aug 20, 20252,465.002,480.002,385.002,450.002,450.00-1.21%269,728
Aug 19, 20252,480.002,535.002,465.002,480.002,480.00-0.20%430,677
Aug 18, 20252,515.002,595.002,460.002,485.002,485.00-1.97%926,004
Aug 14, 20252,650.002,860.002,520.002,535.002,535.002.63%10,897,630
Aug 13, 20252,630.002,790.002,460.002,470.002,470.001.02%1,989,659
Aug 12, 20252,460.002,505.002,445.002,445.002,445.00-1.41%74,162
Aug 11, 20252,500.002,520.002,465.002,480.002,480.00-0.80%66,723
Aug 8, 20252,505.002,535.002,450.002,500.002,500.00-60,489
Aug 7, 20252,460.002,535.002,450.002,500.002,500.000.81%145,167
Aug 6, 20252,440.002,490.002,395.002,480.002,480.001.64%62,011
Aug 5, 20252,405.002,455.002,400.002,440.002,440.001.04%41,878
Aug 4, 20252,320.002,505.002,315.002,415.002,415.003.21%186,334
Aug 1, 20252,500.002,530.002,325.002,340.002,340.00-6.59%348,174
Jul 31, 20252,430.002,550.002,405.002,505.002,505.003.09%108,469
Jul 30, 20252,460.002,475.002,430.002,430.002,430.00-1.22%59,572
Jul 29, 20252,475.002,475.002,405.002,460.002,460.00-0.61%153,233
Jul 28, 20252,510.002,530.002,445.002,475.002,475.00-2.17%150,737
Jul 25, 20252,485.002,560.002,485.002,530.002,530.000.60%58,600
Jul 24, 20252,560.002,600.002,515.002,515.002,515.00-1.95%143,305
Jul 23, 20252,600.002,620.002,545.002,565.002,565.00-1.35%88,982
Jul 22, 20252,665.002,665.002,595.002,600.002,600.00-2.26%169,893
Jul 21, 20252,600.002,690.002,580.002,660.002,660.002.11%131,972
Jul 18, 20252,610.002,620.002,570.002,605.002,605.000.39%85,405
Jul 17, 20252,570.002,650.002,570.002,595.002,595.000.58%108,702
Jul 16, 20252,560.002,600.002,535.002,580.002,580.00-85,442
Jul 15, 20252,600.002,615.002,555.002,580.002,580.00-0.77%129,563
Jul 14, 20252,615.002,630.002,555.002,600.002,600.00-0.57%132,582
Jul 11, 20252,635.002,700.002,605.002,615.002,615.00-0.76%185,616