Skip to main content
Fino Inc. (KOSDAQ:033790)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,930.00
+440.00 (8.01%)
At close: Dec 5, 2025

Fino Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20253,850.003,865.003,690.003,690.003,690.00-4.16%156,755
Sep 30, 20253,860.003,885.003,780.003,850.003,850.00-0.26%109,581
Sep 29, 20253,850.003,900.003,810.003,860.003,860.001.31%100,694
Sep 26, 20254,010.004,010.003,800.003,810.003,810.00-4.99%269,116
Sep 25, 20254,075.004,100.003,980.004,010.004,010.00-1.84%318,975
Sep 24, 20254,180.004,195.004,045.004,085.004,085.00-2.04%193,773
Sep 23, 20254,255.004,255.004,170.004,170.004,170.00-2.00%88,694
Sep 22, 20254,180.004,265.004,140.004,255.004,255.002.65%138,231
Sep 19, 20254,285.004,285.004,125.004,145.004,145.00-3.27%145,571
Sep 18, 20254,345.004,350.004,200.004,285.004,285.00-0.46%162,820
Sep 17, 20254,080.004,360.004,060.004,305.004,305.004.87%369,524
Sep 16, 20254,100.004,170.004,055.004,105.004,105.000.12%185,283
Sep 15, 20254,165.004,175.004,080.004,100.004,100.00-1.20%125,655
Sep 12, 20254,090.004,170.003,980.004,150.004,150.001.10%180,765
Sep 11, 20254,130.004,175.004,075.004,105.004,105.00-0.97%97,785
Sep 10, 20254,125.004,220.004,100.004,145.004,145.001.10%130,807
Sep 9, 20254,080.004,130.004,030.004,100.004,100.000.74%89,543
Sep 8, 20254,160.004,170.004,070.004,070.004,070.00-2.05%162,641
Sep 5, 20254,260.004,350.004,130.004,155.004,155.00-1.89%278,219
Sep 4, 20254,200.004,445.004,140.004,235.004,235.000.83%817,666
Sep 3, 20254,130.004,345.004,100.004,200.004,200.002.31%258,265
Sep 2, 20254,120.004,135.004,030.004,105.004,105.000.24%69,422
Sep 1, 20254,060.004,180.004,035.004,095.004,095.000.86%102,581
Aug 29, 20254,140.004,140.004,000.004,060.004,060.000.12%130,667
Aug 28, 20254,115.004,135.004,005.004,055.004,055.00-0.12%88,885
Aug 27, 20254,075.004,160.004,050.004,060.004,060.00-1.22%98,111
Aug 26, 20254,160.004,190.004,070.004,110.004,110.00-1.20%92,661
Aug 25, 20254,165.004,265.004,120.004,160.004,160.00-0.12%161,818
Aug 22, 20254,100.004,190.004,070.004,165.004,165.001.59%73,479
Aug 21, 20254,200.004,280.004,100.004,100.004,100.00-2.38%139,513
Aug 20, 20254,295.004,295.004,135.004,200.004,200.00-3.34%213,795
Aug 19, 20254,545.004,600.004,300.004,345.004,345.00-3.66%238,098
Aug 18, 20254,740.004,880.004,440.004,510.004,510.00-4.14%439,527
Aug 14, 20254,600.004,725.004,550.004,705.004,705.002.28%373,214
Aug 13, 20254,685.004,700.004,505.004,600.004,600.00-1.81%252,366
Aug 12, 20254,770.004,885.004,590.004,685.004,685.00-1.78%443,264
Aug 11, 20254,970.005,000.004,660.004,770.004,770.00-2.95%957,448
Aug 8, 20254,775.004,965.004,720.004,915.004,915.003.04%726,240
Aug 7, 20254,495.005,160.004,460.004,770.004,770.007.31%3,919,506
Aug 6, 20254,230.004,930.004,230.004,445.004,445.003.25%4,849,450
Aug 5, 20253,870.004,945.003,870.004,305.004,305.0011.38%12,238,690
Aug 4, 20253,920.003,935.003,850.003,865.003,865.00-1.15%130,991
Aug 1, 20254,050.004,050.003,825.003,910.003,910.00-3.93%188,302
Jul 31, 20254,125.004,190.003,980.004,070.004,070.00-0.61%127,003
Jul 30, 20254,080.004,135.004,005.004,095.004,095.001.61%105,453
Jul 29, 20254,060.004,080.003,935.004,030.004,030.00-0.74%78,590
Jul 28, 20254,105.004,180.004,030.004,060.004,060.00-1.69%81,823
Jul 25, 20254,235.004,285.003,980.004,130.004,130.00-2.48%276,472
Jul 24, 20254,430.004,430.004,225.004,235.004,235.00-2.76%148,136
Jul 23, 20254,550.004,575.004,250.004,355.004,355.00-3.86%211,980
Jul 22, 20254,700.004,705.004,480.004,530.004,530.00-3.62%166,714
Jul 21, 20254,440.004,740.004,395.004,700.004,700.00-0.11%407,531
Jul 18, 20254,475.004,980.004,405.004,705.004,705.007.30%1,364,596
Jul 17, 20254,400.004,490.004,275.004,385.004,385.00-0.34%75,464
Jul 16, 20254,450.004,495.004,355.004,400.004,400.00-2.76%169,427
Jul 15, 20254,470.004,620.004,325.004,525.004,525.00-174,443
Jul 14, 20254,200.004,820.004,160.004,525.004,525.007.74%1,203,246
Jul 11, 20253,995.004,210.003,930.004,200.004,200.005.00%147,653