Skip to main content
Fino Inc. (KOSDAQ:033790)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,620.00
+140.00 (2.55%)
At close: Mar 6, 2026

Fino Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,480.005,760.005,450.005,620.005,620.002.55%241,916
Mar 5, 20265,120.005,670.005,120.005,480.005,480.0011.50%316,470
Mar 4, 20265,730.005,940.004,900.004,915.004,915.00-16.84%661,731
Mar 3, 20265,890.006,370.005,800.005,910.005,910.00-1.34%708,309
Feb 27, 20266,030.006,170.005,970.005,990.005,990.00-0.99%248,134
Feb 26, 20266,150.006,340.006,010.006,050.006,050.00-1.94%467,789
Feb 25, 20266,260.006,390.006,060.006,170.006,170.00-0.96%498,106
Feb 24, 20266,010.006,280.006,010.006,230.006,230.003.66%575,845
Feb 23, 20266,050.006,150.005,870.006,010.006,010.00-0.33%374,035
Feb 20, 20265,820.006,250.005,690.006,030.006,030.003.61%705,739
Feb 19, 20265,600.005,970.005,530.005,820.005,820.004.11%405,994
Feb 13, 20265,510.005,720.005,500.005,590.005,590.000.18%229,703
Feb 12, 20265,620.005,690.005,550.005,580.005,580.00-0.18%132,107
Feb 11, 20265,830.005,830.005,510.005,590.005,590.00-3.95%265,769
Feb 10, 20266,000.006,080.005,750.005,820.005,820.00-3.16%492,308
Feb 9, 20266,170.006,210.005,750.006,010.006,010.00-0.50%591,350
Feb 6, 20266,030.006,230.005,710.006,040.006,040.00-2.42%1,025,697
Feb 5, 20266,030.006,460.005,860.006,190.006,190.002.65%1,263,436
Feb 4, 20265,800.006,460.005,740.006,030.006,030.002.55%1,266,503
Feb 3, 20265,280.006,150.005,280.005,880.005,880.0016.67%2,107,135
Feb 2, 20265,290.005,620.005,000.005,040.005,040.00-5.26%466,828
Jan 30, 20265,650.005,660.005,250.005,320.005,320.00-6.67%678,161
Jan 29, 20265,430.005,820.005,320.005,700.005,700.004.97%837,719
Jan 28, 20265,460.005,590.005,300.005,430.005,430.00-0.55%438,678
Jan 27, 20265,400.005,470.005,180.005,460.005,460.00-274,984
Jan 26, 20265,590.005,770.005,330.005,460.005,460.00-1.44%739,672
Jan 23, 20265,320.005,570.005,020.005,540.005,540.004.53%389,357
Jan 22, 20264,855.005,500.004,855.005,300.005,300.009.96%612,994
Jan 21, 20264,910.005,020.004,725.004,820.004,820.00-4.55%312,084
Jan 20, 20265,140.005,370.005,030.005,050.005,050.00-2.88%346,612
Jan 19, 20265,180.005,250.004,965.005,200.005,200.000.58%273,841
Jan 16, 20265,110.005,250.005,040.005,170.005,170.000.39%223,173
Jan 15, 20265,100.005,190.004,690.005,150.005,150.00-0.19%310,640
Jan 14, 20265,320.005,460.005,070.005,160.005,160.00-3.73%327,451
Jan 13, 20265,700.005,770.005,300.005,360.005,360.00-5.96%367,317
Jan 12, 20265,340.005,800.005,300.005,700.005,700.006.54%708,535
Jan 9, 20265,290.005,370.005,170.005,350.005,350.003.08%161,269
Jan 8, 20265,290.005,290.005,090.005,190.005,190.00-1.70%251,953
Jan 7, 20265,740.005,770.005,230.005,280.005,280.00-4.69%433,657
Jan 6, 20265,330.005,650.005,270.005,540.005,540.004.14%338,629
Jan 5, 20265,080.005,420.004,977.005,320.005,320.004.72%342,928
Jan 2, 20265,440.005,500.005,010.005,080.005,080.00-7.64%535,609
Dec 30, 20255,470.005,500.005,320.005,500.005,500.00-0.90%192,605
Dec 29, 20255,580.005,660.005,400.005,550.005,550.00-1.42%208,425
Dec 26, 20255,820.005,850.005,580.005,630.005,630.00-2.93%243,152
Dec 24, 20255,990.006,020.005,590.005,800.005,800.00-2.36%633,603
Dec 23, 20256,050.006,200.005,940.005,940.005,940.000.17%684,418
Dec 22, 20255,800.006,060.005,800.005,930.005,930.004.04%442,856
Dec 19, 20255,480.005,790.005,200.005,700.005,700.004.01%491,178
Dec 18, 20255,390.005,570.005,130.005,480.005,480.00-0.36%571,875
Dec 17, 20256,160.006,180.005,390.005,500.005,500.00-10.71%836,302
Dec 16, 20256,720.006,950.006,140.006,160.006,160.00-11.75%1,076,324
Dec 15, 20256,620.007,230.006,460.006,980.006,980.005.28%1,351,520
Dec 12, 20256,150.006,660.006,150.006,630.006,630.007.80%589,020
Dec 11, 20256,050.006,300.006,000.006,150.006,150.000.49%260,177
Dec 10, 20256,100.006,380.006,030.006,120.006,120.000.33%351,657
Dec 9, 20256,300.006,330.005,940.006,100.006,100.00-4.69%509,661
Dec 8, 20255,970.006,410.005,860.006,400.006,400.007.93%1,424,556
Dec 5, 20255,500.006,100.005,360.005,930.005,930.008.01%1,128,479
Dec 4, 20255,310.005,550.005,280.005,490.005,490.003.39%596,978
Dec 3, 20255,540.005,610.005,130.005,310.005,310.00-4.15%531,240
Dec 2, 20255,240.005,540.004,910.005,540.005,540.004.73%1,216,347
Dec 1, 20254,455.005,700.004,455.005,290.005,290.0018.34%3,930,072
Nov 28, 20254,115.004,750.004,115.004,470.004,470.007.84%916,472
Nov 27, 20253,990.004,175.003,970.004,145.004,145.003.88%177,562
Nov 26, 20253,870.003,990.003,860.003,990.003,990.003.23%76,352
Nov 25, 20253,865.004,015.003,820.003,865.003,865.00-0.13%75,214
Nov 24, 20253,975.004,050.003,855.003,870.003,870.00-2.52%130,291
Nov 21, 20253,810.003,990.003,720.003,970.003,970.002.85%194,871
Nov 20, 20253,755.003,920.003,755.003,860.003,860.004.75%160,468
Nov 19, 20253,800.003,805.003,615.003,685.003,685.00-2.90%222,600
Nov 18, 20253,920.003,975.003,755.003,795.003,795.00-4.05%162,255
Nov 17, 20253,980.003,980.003,845.003,955.003,955.00-0.13%104,375
Nov 14, 20253,850.004,020.003,790.003,960.003,960.000.89%138,021
Nov 13, 20253,910.003,970.003,835.003,925.003,925.001.03%91,434
Nov 12, 20253,825.003,925.003,810.003,885.003,885.001.57%68,423
Nov 11, 20253,860.004,000.003,800.003,825.003,825.00-0.91%146,303
Nov 10, 20253,740.003,900.003,700.003,860.003,860.003.21%142,777
Nov 7, 20253,760.003,860.003,570.003,740.003,740.00-0.27%207,729
Nov 6, 20253,750.003,920.003,730.003,750.003,750.001.21%163,055
Nov 5, 20253,835.003,835.003,570.003,705.003,705.00-3.39%203,588
Nov 4, 20253,875.003,935.003,815.003,835.003,835.000.13%153,732
Nov 3, 20253,920.003,940.003,720.003,830.003,830.00-1.29%221,882
Oct 31, 20253,950.003,970.003,870.003,880.003,880.00-0.89%183,791
Oct 30, 20254,100.004,155.003,910.003,915.003,915.00-4.86%268,367
Oct 29, 20254,235.004,280.004,075.004,115.004,115.00-3.18%252,292
Oct 28, 20254,380.004,390.004,180.004,250.004,250.00-2.97%281,905
Oct 27, 20254,580.004,655.004,335.004,380.004,380.00-3.42%517,695
Oct 24, 20254,040.004,730.004,040.004,535.004,535.0012.25%2,148,836
Oct 23, 20254,100.004,100.003,995.004,040.004,040.00-0.98%109,599
Oct 22, 20253,995.004,135.003,980.004,080.004,080.001.62%167,171
Oct 21, 20254,000.004,190.003,900.004,015.004,015.000.12%316,795
Oct 20, 20254,090.004,135.003,885.004,010.004,010.00-3.37%347,438
Oct 17, 20254,040.004,350.004,040.004,150.004,150.002.98%775,603
Oct 16, 20253,940.004,165.003,880.004,030.004,030.003.20%434,593
Oct 15, 20253,995.003,995.003,820.003,905.003,905.00-0.89%131,200
Oct 14, 20253,960.004,065.003,800.003,940.003,940.00-0.25%356,254
Oct 13, 20253,480.004,100.003,445.003,950.003,950.0010.49%869,096
Oct 10, 20253,695.003,695.003,470.003,575.003,575.00-3.25%128,682
Oct 2, 20253,720.003,760.003,665.003,695.003,695.000.14%77,515