Finger Story CO., LTD. (KOSDAQ:417180)
South Korea · Delayed Price · Currency is KRW 3,960.00
0.00 (0.00%)
At close: Jul 21, 2026
Finger Story CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5,300.00 | 5,420.00 | 4,900.00 | 5,420.00 | 5,420.00 | 1.31% | 33,127 |
| May 28, 2026 | 5,730.00 | 5,730.00 | 5,260.00 | 5,350.00 | 5,350.00 | -8.23% | 28,403 |
| May 27, 2026 | 6,140.00 | 6,140.00 | 5,530.00 | 5,830.00 | 5,830.00 | -5.05% | 33,616 |
| May 26, 2026 | 6,180.00 | 6,300.00 | 5,900.00 | 6,140.00 | 6,140.00 | -0.65% | 27,348 |
| May 22, 2026 | 6,060.00 | 6,220.00 | 6,060.00 | 6,180.00 | 6,180.00 | 1.98% | 9,695 |
| May 21, 2026 | 6,010.00 | 6,230.00 | 6,000.00 | 6,060.00 | 6,060.00 | 0.83% | 28,908 |
| May 20, 2026 | 7,060.00 | 7,120.00 | 6,010.00 | 6,010.00 | 6,010.00 | -23.88% | 83,017 |
| Apr 24, 2026 | 7,855.00 | 7,980.00 | 7,805.00 | 7,895.00 | 7,895.00 | 0.51% | 27,244 |
| Apr 23, 2026 | 8,065.00 | 8,065.00 | 7,805.00 | 7,855.00 | 7,855.00 | -2.60% | 16,013 |
| Apr 22, 2026 | 8,095.00 | 8,125.00 | 7,880.00 | 8,065.00 | 8,065.00 | -0.49% | 11,768 |
| Apr 21, 2026 | 8,060.00 | 8,235.00 | 8,010.00 | 8,105.00 | 8,105.00 | - | 7,524 |
| Apr 20, 2026 | 8,120.00 | 8,180.00 | 8,050.00 | 8,105.00 | 8,105.00 | -0.18% | 6,916 |
| Apr 17, 2026 | 8,235.00 | 8,235.00 | 8,005.00 | 8,120.00 | 8,120.00 | -0.06% | 8,576 |
| Apr 16, 2026 | 7,875.00 | 8,200.00 | 7,870.00 | 8,125.00 | 8,125.00 | 3.11% | 15,146 |
| Apr 15, 2026 | 7,765.00 | 7,950.00 | 7,715.00 | 7,880.00 | 7,880.00 | 1.48% | 15,550 |