Finger Story CO., LTD. (KOSDAQ:417180)
South Korea · Delayed Price · Currency is KRW 4,065.00
+15.00 (0.37%)
At close: Aug 11, 2026
Finger Story CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4,050.00 | 4,145.00 | 3,975.00 | 4,065.00 | 4,065.00 | 0.37% | 12,365 |
| Aug 10, 2026 | 4,210.00 | 4,260.00 | 3,990.00 | 4,050.00 | 4,050.00 | -3.80% | 16,108 |
| Aug 7, 2026 | 4,535.00 | 4,535.00 | 4,205.00 | 4,210.00 | 4,210.00 | -3.77% | 10,842 |
| Aug 6, 2026 | 4,670.00 | 4,670.00 | 4,275.00 | 4,375.00 | 4,375.00 | -6.32% | 10,935 |
| Aug 5, 2026 | 4,570.00 | 4,670.00 | 4,520.00 | 4,670.00 | 4,670.00 | 2.30% | 84,571 |
| Aug 4, 2026 | 4,255.00 | 4,595.00 | 4,255.00 | 4,565.00 | 4,565.00 | 5.92% | 29,861 |
| Aug 3, 2026 | 4,445.00 | 4,460.00 | 4,185.00 | 4,310.00 | 4,310.00 | -1.60% | 13,337 |
| Jul 31, 2026 | 3,855.00 | 4,400.00 | 3,855.00 | 4,380.00 | 4,380.00 | 13.77% | 26,027 |
| Jul 30, 2026 | 3,110.00 | 4,000.00 | 3,110.00 | 3,850.00 | 3,850.00 | - | 39,874 |
| Jul 29, 2026 | 3,830.00 | 3,905.00 | 3,450.00 | 3,850.00 | 3,850.00 | 1.05% | 29,968 |
| Jul 28, 2026 | 3,760.00 | 3,995.00 | 3,670.00 | 3,810.00 | 3,810.00 | -2.31% | 8,794 |
| Jul 27, 2026 | 3,940.00 | 3,985.00 | 3,890.00 | 3,900.00 | 3,900.00 | -1.14% | 5,250 |
| Jul 24, 2026 | 4,000.00 | 4,005.00 | 3,900.00 | 3,945.00 | 3,945.00 | -1.38% | 2,625 |
| Jul 23, 2026 | 3,970.00 | 4,015.00 | 3,875.00 | 4,000.00 | 4,000.00 | 1.91% | 6,492 |
| Jul 22, 2026 | 3,965.00 | 3,970.00 | 3,880.00 | 3,925.00 | 3,925.00 | -0.88% | 12,807 |
| Jul 21, 2026 | 3,905.00 | 4,000.00 | 3,870.00 | 3,960.00 | 3,960.00 | - | 21,106 |
| Jul 20, 2026 | 3,920.00 | 3,970.00 | 3,840.00 | 3,960.00 | 3,960.00 | 1.02% | 7,920 |
| Jul 16, 2026 | 3,845.00 | 3,965.00 | 3,755.00 | 3,920.00 | 3,920.00 | 2.75% | 11,308 |
| Jul 15, 2026 | 3,890.00 | 3,890.00 | 3,695.00 | 3,815.00 | 3,815.00 | -2.05% | 22,019 |
| Jul 14, 2026 | 3,700.00 | 3,945.00 | 3,700.00 | 3,895.00 | 3,895.00 | 3.73% | 11,875 |
| Jul 13, 2026 | 4,120.00 | 4,120.00 | 3,730.00 | 3,755.00 | 3,755.00 | -4.33% | 8,825 |
| Jul 10, 2026 | 3,720.00 | 3,995.00 | 3,700.00 | 3,925.00 | 3,925.00 | 2.48% | 6,132 |
| Jul 9, 2026 | 3,780.00 | 3,975.00 | 3,720.00 | 3,830.00 | 3,830.00 | 1.06% | 6,769 |
| Jul 8, 2026 | 3,880.00 | 4,100.00 | 3,780.00 | 3,790.00 | 3,790.00 | -7.11% | 8,085 |
| Jul 7, 2026 | 4,135.00 | 4,315.00 | 3,895.00 | 4,080.00 | 4,080.00 | -0.49% | 3,569 |
| Jul 6, 2026 | 4,200.00 | 4,390.00 | 4,075.00 | 4,100.00 | 4,100.00 | -2.38% | 7,078 |
| Jul 3, 2026 | 4,310.00 | 4,315.00 | 4,010.00 | 4,200.00 | 4,200.00 | -2.55% | 4,469 |
| Jul 2, 2026 | 4,325.00 | 4,490.00 | 4,260.00 | 4,310.00 | 4,310.00 | -0.35% | 12,476 |
| Jul 1, 2026 | 4,100.00 | 4,380.00 | 4,100.00 | 4,325.00 | 4,325.00 | 1.41% | 11,674 |
| Jun 30, 2026 | 3,970.00 | 4,290.00 | 3,970.00 | 4,265.00 | 4,265.00 | 0.71% | 3,409 |
| Jun 29, 2026 | 3,620.00 | 4,240.00 | 3,430.00 | 4,235.00 | 4,235.00 | 7.35% | 13,639 |
| Jun 26, 2026 | 4,040.00 | 4,045.00 | 3,840.00 | 3,945.00 | 3,945.00 | -2.35% | 10,299 |
| Jun 25, 2026 | 3,835.00 | 4,180.00 | 3,835.00 | 4,040.00 | 4,040.00 | -2.06% | 24,748 |
| Jun 24, 2026 | 4,370.00 | 4,435.00 | 4,045.00 | 4,125.00 | 4,125.00 | -6.57% | 48,089 |
| Jun 23, 2026 | 5,080.00 | 5,580.00 | 4,405.00 | 4,415.00 | 4,415.00 | 0.23% | 407,083 |
| Jun 22, 2026 | 4,420.00 | 4,555.00 | 4,170.00 | 4,405.00 | 4,405.00 | -3.29% | 18,119 |
| Jun 19, 2026 | 4,815.00 | 4,815.00 | 4,350.00 | 4,555.00 | 4,555.00 | -5.40% | 21,806 |
| Jun 18, 2026 | 4,865.00 | 4,915.00 | 4,650.00 | 4,815.00 | 4,815.00 | -1.03% | 4,695 |
| Jun 17, 2026 | 4,805.00 | 4,890.00 | 4,665.00 | 4,865.00 | 4,865.00 | 0.52% | 8,608 |
| Jun 16, 2026 | 4,865.00 | 4,865.00 | 4,705.00 | 4,840.00 | 4,840.00 | -0.51% | 4,260 |
| Jun 15, 2026 | 4,870.00 | 5,020.00 | 4,790.00 | 4,865.00 | 4,865.00 | - | 4,614 |
| Jun 12, 2026 | 4,705.00 | 4,910.00 | 4,635.00 | 4,865.00 | 4,865.00 | 3.51% | 7,487 |
| Jun 11, 2026 | 4,535.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.84% | 8,268 |
| Jun 10, 2026 | 4,400.00 | 4,810.00 | 4,400.00 | 4,570.00 | 4,570.00 | -3.18% | 6,234 |
| Jun 9, 2026 | 4,190.00 | 4,720.00 | 4,190.00 | 4,720.00 | 4,720.00 | 9.13% | 20,938 |
| Jun 8, 2026 | 4,700.00 | 4,700.00 | 3,585.00 | 4,325.00 | 4,325.00 | -13.50% | 34,991 |
| Jun 5, 2026 | 5,160.00 | 5,300.00 | 4,955.00 | 5,000.00 | 5,000.00 | -3.10% | 8,885 |
| Jun 4, 2026 | 5,260.00 | 5,260.00 | 5,000.00 | 5,160.00 | 5,160.00 | -2.64% | 12,515 |
| Jun 2, 2026 | 5,000.00 | 5,300.00 | 4,910.00 | 5,300.00 | 5,300.00 | - | 21,937 |
| Jun 1, 2026 | 5,420.00 | 5,560.00 | 5,150.00 | 5,300.00 | 5,300.00 | -2.21% | 34,227 |