Finger Story CO., LTD. (KOSDAQ:417180)
South Korea · Delayed Price · Currency is KRW 4,815.00
-50.00 (-1.03%)
At close: Jun 18, 2026
Finger Story CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 7,620.00 | 7,780.00 | 7,590.00 | 7,765.00 | 7,765.00 | 1.90% | 20,080 |
| Apr 13, 2026 | 7,675.00 | 7,690.00 | 7,460.00 | 7,620.00 | 7,620.00 | 0.26% | 12,474 |
| Apr 10, 2026 | 7,615.00 | 7,650.00 | 7,505.00 | 7,600.00 | 7,600.00 | 0.80% | 10,293 |
| Apr 9, 2026 | 7,640.00 | 7,685.00 | 7,455.00 | 7,540.00 | 7,540.00 | -0.79% | 4,787 |
| Apr 8, 2026 | 7,460.00 | 7,675.00 | 7,460.00 | 7,600.00 | 7,600.00 | 2.01% | 3,933 |
| Apr 7, 2026 | 7,500.00 | 7,635.00 | 7,325.00 | 7,450.00 | 7,450.00 | -0.33% | 7,126 |
| Apr 6, 2026 | 7,435.00 | 7,570.00 | 7,400.00 | 7,475.00 | 7,475.00 | -1.12% | 8,476 |
| Apr 3, 2026 | 7,620.00 | 7,795.00 | 7,560.00 | 7,560.00 | 7,560.00 | -0.79% | 6,937 |
| Apr 2, 2026 | 7,730.00 | 7,855.00 | 7,495.00 | 7,620.00 | 7,620.00 | -2.25% | 12,717 |
| Apr 1, 2026 | 7,565.00 | 7,865.00 | 7,500.00 | 7,795.00 | 7,795.00 | 3.59% | 13,998 |
| Mar 31, 2026 | 7,655.00 | 7,830.00 | 7,500.00 | 7,525.00 | 7,525.00 | -3.09% | 11,208 |
| Mar 30, 2026 | 7,755.00 | 7,835.00 | 7,500.00 | 7,765.00 | 7,765.00 | -1.40% | 12,953 |
| Mar 27, 2026 | 7,815.00 | 7,945.00 | 7,750.00 | 7,875.00 | 7,875.00 | -1.01% | 10,176 |
| Mar 26, 2026 | 8,055.00 | 8,150.00 | 7,800.00 | 7,955.00 | 7,955.00 | -0.69% | 5,926 |
| Mar 25, 2026 | 7,990.00 | 8,025.00 | 7,750.00 | 8,010.00 | 8,010.00 | 0.50% | 15,837 |
| Mar 24, 2026 | 8,235.00 | 9,350.00 | 7,850.00 | 7,970.00 | 7,970.00 | -0.06% | 203,258 |
| Mar 23, 2026 | 8,135.00 | 8,135.00 | 7,930.00 | 7,975.00 | 7,975.00 | -1.66% | 8,612 |
| Mar 20, 2026 | 8,005.00 | 8,410.00 | 8,000.00 | 8,110.00 | 8,110.00 | 0.81% | 15,191 |
| Mar 19, 2026 | 8,195.00 | 8,195.00 | 8,000.00 | 8,045.00 | 8,045.00 | -1.53% | 7,928 |
| Mar 18, 2026 | 8,135.00 | 8,175.00 | 8,050.00 | 8,170.00 | 8,170.00 | 0.43% | 8,256 |
| Mar 17, 2026 | 8,060.00 | 8,170.00 | 8,020.00 | 8,135.00 | 8,135.00 | 0.99% | 3,464 |
| Mar 16, 2026 | 8,130.00 | 8,200.00 | 8,025.00 | 8,055.00 | 8,055.00 | -1.71% | 7,019 |