Finger Story CO., LTD. (KOSDAQ:417180)
South Korea · Delayed Price · Currency is KRW 4,200.00
-15.00 (-0.36%)
At close: Sep 11, 2026
Finger Story CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4,070.00 | 4,070.00 | 3,875.00 | 3,970.00 | 3,970.00 | 0.51% | 17,791 |
| Aug 13, 2026 | 4,105.00 | 4,105.00 | 3,880.00 | 3,950.00 | 3,950.00 | -0.50% | 14,309 |
| Aug 12, 2026 | 4,060.00 | 4,070.00 | 3,960.00 | 3,970.00 | 3,970.00 | -2.34% | 3,486 |
| 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 |