Finger Story CO., LTD. (KOSDAQ:417180)
South Korea · Delayed Price · Currency is KRW 7,895.00
+40.00 (0.51%)
At close: Apr 24, 2026
Finger Story CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 8,085.00 | 8,300.00 | 7,950.00 | 8,195.00 | 8,195.00 | 1.36% | 5,830 |
| Mar 12, 2026 | 8,100.00 | 8,145.00 | 8,010.00 | 8,085.00 | 8,085.00 | -0.19% | 3,978 |
| Mar 11, 2026 | 8,195.00 | 8,200.00 | 7,970.00 | 8,100.00 | 8,100.00 | 0.56% | 7,587 |
| Mar 10, 2026 | 8,010.00 | 8,080.00 | 7,825.00 | 8,055.00 | 8,055.00 | 4.07% | 6,017 |
| Mar 9, 2026 | 8,080.00 | 8,100.00 | 7,525.00 | 7,740.00 | 7,740.00 | -6.58% | 15,093 |
| Mar 6, 2026 | 7,955.00 | 8,365.00 | 7,955.00 | 8,285.00 | 8,285.00 | 0.18% | 13,120 |
| Mar 5, 2026 | 7,750.00 | 8,270.00 | 7,750.00 | 8,270.00 | 8,270.00 | 9.54% | 25,107 |
| Mar 4, 2026 | 8,000.00 | 8,505.00 | 7,530.00 | 7,550.00 | 7,550.00 | -11.49% | 67,270 |
| Mar 3, 2026 | 8,730.00 | 8,760.00 | 8,520.00 | 8,530.00 | 8,530.00 | -2.23% | 34,871 |
| Feb 27, 2026 | 8,950.00 | 10,250.00 | 8,655.00 | 8,725.00 | 8,725.00 | -2.51% | 414,995 |
| Feb 26, 2026 | 9,000.00 | 9,050.00 | 8,810.00 | 8,950.00 | 8,950.00 | -0.56% | 17,202 |
| Feb 25, 2026 | 8,715.00 | 9,025.00 | 8,590.00 | 9,000.00 | 9,000.00 | 4.11% | 31,463 |
| Feb 24, 2026 | 8,650.00 | 8,705.00 | 8,590.00 | 8,645.00 | 8,645.00 | -0.06% | 12,450 |
| Feb 23, 2026 | 8,765.00 | 8,765.00 | 8,635.00 | 8,650.00 | 8,650.00 | -0.92% | 19,547 |
| Feb 20, 2026 | 8,875.00 | 8,875.00 | 8,725.00 | 8,730.00 | 8,730.00 | -1.19% | 18,715 |
| Feb 19, 2026 | 8,900.00 | 8,925.00 | 8,745.00 | 8,835.00 | 8,835.00 | -0.73% | 22,096 |
| Feb 13, 2026 | 9,160.00 | 9,160.00 | 8,890.00 | 8,900.00 | 8,900.00 | -1.87% | 11,819 |
| Feb 12, 2026 | 9,260.00 | 9,260.00 | 9,015.00 | 9,070.00 | 9,070.00 | -0.49% | 15,198 |
| Feb 11, 2026 | 9,125.00 | 9,700.00 | 9,000.00 | 9,115.00 | 9,115.00 | 1.28% | 103,055 |
| Feb 10, 2026 | 8,805.00 | 9,080.00 | 8,760.00 | 9,000.00 | 9,000.00 | 2.74% | 13,096 |