Finger Story CO., LTD. (KOSDAQ:417180)
South Korea · Delayed Price · Currency is KRW 3,465.00
-15.00 (-0.43%)
At close: Oct 30, 2026
Finger Story CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,480.00 | 3,480.00 | 3,320.00 | 3,465.00 | 3,465.00 | -0.43% | 556 |
| Oct 29, 2026 | 3,410.00 | 3,670.00 | 3,405.00 | 3,480.00 | 3,480.00 | -0.43% | 1,714 |
| Oct 28, 2026 | 3,320.00 | 3,520.00 | 3,320.00 | 3,495.00 | 3,495.00 | 3.10% | 3,112 |
| Oct 27, 2026 | 3,270.00 | 3,395.00 | 3,195.00 | 3,390.00 | 3,390.00 | 2.73% | 7,713 |
| Oct 26, 2026 | 3,230.00 | 3,350.00 | 3,150.00 | 3,300.00 | 3,300.00 | -1.93% | 1,958 |
| Oct 23, 2026 | 3,445.00 | 3,445.00 | 3,230.00 | 3,365.00 | 3,365.00 | -2.04% | 4,911 |
| Oct 22, 2026 | 3,505.00 | 3,680.00 | 3,210.00 | 3,435.00 | 3,435.00 | -2.00% | 9,216 |
| Oct 21, 2026 | 3,390.00 | 3,530.00 | 3,390.00 | 3,505.00 | 3,505.00 | 0.43% | 1,900 |
| Oct 20, 2026 | 3,470.00 | 3,625.00 | 3,465.00 | 3,490.00 | 3,490.00 | 0.72% | 2,940 |
| Oct 19, 2026 | 3,570.00 | 3,575.00 | 3,440.00 | 3,465.00 | 3,465.00 | -2.53% | 1,662 |
| Oct 16, 2026 | 3,540.00 | 3,750.00 | 3,540.00 | 3,555.00 | 3,555.00 | 0.42% | 2,089 |
| Oct 15, 2026 | 3,565.00 | 3,565.00 | 3,450.00 | 3,540.00 | 3,540.00 | -1.80% | 2,959 |
| Oct 14, 2026 | 3,570.00 | 3,720.00 | 3,325.00 | 3,605.00 | 3,605.00 | -3.09% | 13,754 |
| Oct 13, 2026 | 3,805.00 | 3,805.00 | 3,690.00 | 3,720.00 | 3,720.00 | -2.23% | 5,519 |
| Oct 12, 2026 | 3,985.00 | 4,070.00 | 3,805.00 | 3,805.00 | 3,805.00 | -4.04% | 3,074 |
| Oct 8, 2026 | 3,965.00 | 4,075.00 | 3,915.00 | 3,965.00 | 3,965.00 | -1.12% | 1,818 |
| Oct 7, 2026 | 4,085.00 | 4,085.00 | 3,985.00 | 4,010.00 | 4,010.00 | 1.78% | 1,672 |
| Oct 6, 2026 | 3,905.00 | 4,190.00 | 3,860.00 | 3,940.00 | 3,940.00 | 0.77% | 5,772 |
| Oct 2, 2026 | 3,805.00 | 3,955.00 | 3,805.00 | 3,910.00 | 3,910.00 | 0.39% | 3,101 |
| Oct 1, 2026 | 3,805.00 | 3,940.00 | 3,805.00 | 3,895.00 | 3,895.00 | -3.83% | 4,360 |
| Sep 30, 2026 | 3,830.00 | 4,100.00 | 3,830.00 | 4,050.00 | 4,050.00 | 4.52% | 1,395 |
| Sep 29, 2026 | 3,805.00 | 4,010.00 | 3,800.00 | 3,875.00 | 3,875.00 | -4.44% | 19,597 |
| Sep 28, 2026 | 4,210.00 | 4,210.00 | 4,020.00 | 4,055.00 | 4,055.00 | 1.12% | 654 |
| Sep 23, 2026 | 4,240.00 | 4,240.00 | 4,000.00 | 4,010.00 | 4,010.00 | -5.42% | 8,077 |
| Sep 22, 2026 | 4,295.00 | 4,315.00 | 4,230.00 | 4,240.00 | 4,240.00 | -1.28% | 1,102 |
| Sep 21, 2026 | 4,280.00 | 4,305.00 | 4,215.00 | 4,295.00 | 4,295.00 | -0.23% | 2,278 |
| Sep 18, 2026 | 4,400.00 | 4,400.00 | 4,090.00 | 4,305.00 | 4,305.00 | 5.51% | 5,498 |
| Sep 17, 2026 | 3,970.00 | 4,500.00 | 3,970.00 | 4,080.00 | 4,080.00 | -0.24% | 3,832 |
| Sep 16, 2026 | 4,120.00 | 4,295.00 | 4,020.00 | 4,090.00 | 4,090.00 | -0.12% | 5,578 |
| Sep 15, 2026 | 4,020.00 | 4,245.00 | 4,020.00 | 4,095.00 | 4,095.00 | -3.99% | 2,680 |
| Sep 14, 2026 | 4,185.00 | 4,495.00 | 4,185.00 | 4,265.00 | 4,265.00 | 1.55% | 9,629 |
| Sep 11, 2026 | 4,205.00 | 4,385.00 | 3,960.00 | 4,200.00 | 4,200.00 | -0.36% | 12,658 |
| Sep 10, 2026 | 4,230.00 | 4,355.00 | 4,200.00 | 4,215.00 | 4,215.00 | -4.20% | 1,504 |
| Sep 9, 2026 | 4,475.00 | 4,475.00 | 4,340.00 | 4,400.00 | 4,400.00 | -1.68% | 5,555 |
| Sep 8, 2026 | 4,320.00 | 4,530.00 | 4,320.00 | 4,475.00 | 4,475.00 | 0.45% | 2,935 |
| Sep 7, 2026 | 4,550.00 | 4,720.00 | 4,250.00 | 4,455.00 | 4,455.00 | -2.09% | 10,995 |
| Sep 4, 2026 | 4,510.00 | 4,740.00 | 4,510.00 | 4,550.00 | 4,550.00 | 0.33% | 3,133 |
| Sep 3, 2026 | 4,600.00 | 4,635.00 | 4,355.00 | 4,535.00 | 4,535.00 | -2.16% | 7,017 |
| Sep 2, 2026 | 4,860.00 | 4,860.00 | 4,260.00 | 4,635.00 | 4,635.00 | 3.34% | 5,043 |
| Sep 1, 2026 | 4,265.00 | 4,525.00 | 4,200.00 | 4,485.00 | 4,485.00 | 4.30% | 5,243 |
| Aug 31, 2026 | 4,300.00 | 4,300.00 | 4,195.00 | 4,300.00 | 4,300.00 | -0.58% | 901 |
| Aug 28, 2026 | 4,430.00 | 4,430.00 | 4,205.00 | 4,325.00 | 4,325.00 | 0.46% | 7,518 |
| Aug 27, 2026 | 4,000.00 | 4,345.00 | 4,000.00 | 4,305.00 | 4,305.00 | 3.11% | 7,562 |
| Aug 26, 2026 | 4,095.00 | 4,185.00 | 3,970.00 | 4,175.00 | 4,175.00 | 0.97% | 2,516 |
| Aug 25, 2026 | 3,850.00 | 4,300.00 | 3,835.00 | 4,135.00 | 4,135.00 | 3.63% | 4,067 |
| Aug 24, 2026 | 4,025.00 | 4,290.00 | 3,850.00 | 3,990.00 | 3,990.00 | 1.40% | 21,356 |
| Aug 21, 2026 | 3,890.00 | 4,020.00 | 3,800.00 | 3,935.00 | 3,935.00 | 1.94% | 5,052 |
| Aug 20, 2026 | 3,845.00 | 3,865.00 | 3,750.00 | 3,860.00 | 3,860.00 | 0.65% | 7,384 |
| Aug 19, 2026 | 3,965.00 | 3,965.00 | 3,790.00 | 3,835.00 | 3,835.00 | -3.52% | 6,665 |
| Aug 18, 2026 | 3,970.00 | 4,055.00 | 3,920.00 | 3,975.00 | 3,975.00 | 0.13% | 4,464 |