Fino Inc. (KOSDAQ:033790)
South Korea
· Delayed Price · Currency is KRW 14,190
+10 (0.07%)
At close: Apr 28, 2026
Fino Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,180.00 | 14,530.00 | 13,595.00 | 14,190.00 | 14,190.00 | 0.07% | 1,693,864 |
| Apr 27, 2026 | 13,500.00 | 14,250.00 | 13,130.00 | 14,180.00 | 14,180.00 | 5.90% | 1,853,358 |
| Apr 24, 2026 | 12,340.00 | 13,455.00 | 12,110.00 | 13,390.00 | 13,390.00 | 8.33% | 2,042,008 |
| Apr 23, 2026 | 11,490.00 | 12,800.00 | 11,060.00 | 12,360.00 | 12,360.00 | 8.71% | 3,979,902 |
| Apr 22, 2026 | 11,310.00 | 11,790.00 | 10,630.00 | 11,370.00 | 11,370.00 | 0.71% | 3,104,176 |
| Apr 21, 2026 | 10,300.00 | 11,790.00 | 9,990.00 | 11,290.00 | 11,290.00 | 13.01% | 6,928,722 |
| Apr 20, 2026 | 10,100.00 | 10,300.00 | 9,450.00 | 9,990.00 | 9,990.00 | 0.10% | 2,479,541 |
| Apr 17, 2026 | 9,670.00 | 10,150.00 | 9,370.00 | 9,980.00 | 9,980.00 | 3.31% | 2,859,529 |
| Apr 16, 2026 | 9,240.00 | 9,740.00 | 8,830.00 | 9,660.00 | 9,660.00 | 6.15% | 2,452,054 |
| Apr 15, 2026 | 9,140.00 | 9,180.00 | 8,500.00 | 9,100.00 | 9,100.00 | 0.22% | 3,158,484 |
| Apr 14, 2026 | 10,090.00 | 10,090.00 | 8,950.00 | 9,080.00 | 9,080.00 | -8.84% | 3,370,942 |
| Apr 13, 2026 | 10,280.00 | 10,540.00 | 9,750.00 | 9,960.00 | 9,960.00 | -6.83% | 2,763,704 |
| Apr 10, 2026 | 10,250.00 | 11,400.00 | 10,090.00 | 10,690.00 | 10,690.00 | 6.26% | 9,037,791 |
| Apr 9, 2026 | 10,130.00 | 10,890.00 | 9,870.00 | 10,060.00 | 10,060.00 | 0.10% | 5,923,999 |
| Apr 8, 2026 | 9,800.00 | 10,390.00 | 9,330.00 | 10,050.00 | 10,050.00 | 5.24% | 7,027,388 |
| Apr 7, 2026 | 10,040.00 | 10,370.00 | 8,860.00 | 9,550.00 | 9,550.00 | -7.55% | 6,668,683 |
| Apr 6, 2026 | 10,350.00 | 11,860.00 | 9,820.00 | 10,330.00 | 10,330.00 | 0.88% | 9,616,808 |
| Apr 3, 2026 | 9,500.00 | 10,750.00 | 9,500.00 | 10,240.00 | 10,240.00 | 9.52% | 11,072,798 |
| Apr 2, 2026 | 7,840.00 | 9,350.00 | 7,740.00 | 9,350.00 | 9,350.00 | 19.26% | 18,180,590 |
| Apr 1, 2026 | 8,120.00 | 8,310.00 | 7,500.00 | 7,840.00 | 7,840.00 | 0.77% | 4,330,636 |
| Mar 31, 2026 | 8,320.00 | 8,790.00 | 7,530.00 | 7,780.00 | 7,780.00 | -6.60% | 7,094,940 |
| Mar 30, 2026 | 7,310.00 | 9,420.00 | 7,310.00 | 8,330.00 | 8,330.00 | 14.90% | 19,466,900 |
| Mar 27, 2026 | 7,600.00 | 8,860.00 | 6,830.00 | 7,250.00 | 7,250.00 | 1.83% | 20,855,180 |
| Mar 26, 2026 | 6,110.00 | 7,870.00 | 5,930.00 | 7,120.00 | 7,120.00 | 17.49% | 7,998,279 |
| Mar 25, 2026 | 4,960.00 | 6,260.00 | 4,960.00 | 6,060.00 | 6,060.00 | 23.05% | 1,416,364 |
| Mar 24, 2026 | 4,605.00 | 4,950.00 | 4,600.00 | 4,925.00 | 4,925.00 | 8.84% | 271,747 |
| Mar 23, 2026 | 4,745.00 | 4,750.00 | 4,500.00 | 4,525.00 | 4,525.00 | -6.70% | 323,505 |
| Mar 20, 2026 | 4,950.00 | 4,985.00 | 4,835.00 | 4,850.00 | 4,850.00 | -2.02% | 224,585 |
| Mar 19, 2026 | 4,970.00 | 5,040.00 | 4,800.00 | 4,950.00 | 4,950.00 | -2.75% | 467,861 |
| Mar 18, 2026 | 4,910.00 | 5,390.00 | 4,875.00 | 5,090.00 | 5,090.00 | 4.73% | 1,081,502 |
| Mar 17, 2026 | 4,995.00 | 5,070.00 | 4,850.00 | 4,860.00 | 4,860.00 | -1.22% | 315,118 |
| Mar 16, 2026 | 5,390.00 | 5,460.00 | 4,730.00 | 4,920.00 | 4,920.00 | -9.23% | 1,056,405 |
| Mar 13, 2026 | 5,640.00 | 5,640.00 | 5,320.00 | 5,420.00 | 5,420.00 | -4.91% | 217,445 |
| Mar 12, 2026 | 5,690.00 | 5,720.00 | 5,530.00 | 5,700.00 | 5,700.00 | 0.35% | 105,303 |
| Mar 11, 2026 | 5,500.00 | 5,870.00 | 5,490.00 | 5,680.00 | 5,680.00 | 3.27% | 290,735 |
| Mar 10, 2026 | 5,250.00 | 5,510.00 | 5,200.00 | 5,500.00 | 5,500.00 | 8.48% | 205,467 |
| Mar 9, 2026 | 5,390.00 | 5,400.00 | 4,980.00 | 5,070.00 | 5,070.00 | -9.79% | 380,617 |
| Mar 6, 2026 | 5,480.00 | 5,760.00 | 5,450.00 | 5,620.00 | 5,620.00 | 2.55% | 241,916 |
| Mar 5, 2026 | 5,120.00 | 5,670.00 | 5,120.00 | 5,480.00 | 5,480.00 | 11.50% | 316,470 |
| Mar 4, 2026 | 5,730.00 | 5,940.00 | 4,900.00 | 4,915.00 | 4,915.00 | -16.84% | 661,731 |
| Mar 3, 2026 | 5,890.00 | 6,370.00 | 5,800.00 | 5,910.00 | 5,910.00 | -1.34% | 708,309 |
| Feb 27, 2026 | 6,030.00 | 6,170.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.99% | 248,134 |
| Feb 26, 2026 | 6,150.00 | 6,340.00 | 6,010.00 | 6,050.00 | 6,050.00 | -1.94% | 467,789 |
| Feb 25, 2026 | 6,260.00 | 6,390.00 | 6,060.00 | 6,170.00 | 6,170.00 | -0.96% | 498,106 |
| Feb 24, 2026 | 6,010.00 | 6,280.00 | 6,010.00 | 6,230.00 | 6,230.00 | 3.66% | 575,845 |
| Feb 23, 2026 | 6,050.00 | 6,150.00 | 5,870.00 | 6,010.00 | 6,010.00 | -0.33% | 374,035 |
| Feb 20, 2026 | 5,820.00 | 6,250.00 | 5,690.00 | 6,030.00 | 6,030.00 | 3.61% | 705,739 |
| Feb 19, 2026 | 5,600.00 | 5,970.00 | 5,530.00 | 5,820.00 | 5,820.00 | 4.11% | 405,994 |
| Feb 13, 2026 | 5,510.00 | 5,720.00 | 5,500.00 | 5,590.00 | 5,590.00 | 0.18% | 229,703 |
| Feb 12, 2026 | 5,620.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,580.00 | -0.18% | 132,107 |
| Feb 11, 2026 | 5,830.00 | 5,830.00 | 5,510.00 | 5,590.00 | 5,590.00 | -3.95% | 265,769 |
| Feb 10, 2026 | 6,000.00 | 6,080.00 | 5,750.00 | 5,820.00 | 5,820.00 | -3.16% | 492,308 |
| Feb 9, 2026 | 6,170.00 | 6,210.00 | 5,750.00 | 6,010.00 | 6,010.00 | -0.50% | 591,350 |
| Feb 6, 2026 | 6,030.00 | 6,230.00 | 5,710.00 | 6,040.00 | 6,040.00 | -2.42% | 1,025,697 |
| Feb 5, 2026 | 6,030.00 | 6,460.00 | 5,860.00 | 6,190.00 | 6,190.00 | 2.65% | 1,263,436 |
| Feb 4, 2026 | 5,800.00 | 6,460.00 | 5,740.00 | 6,030.00 | 6,030.00 | 2.55% | 1,266,503 |
| Feb 3, 2026 | 5,280.00 | 6,150.00 | 5,280.00 | 5,880.00 | 5,880.00 | 16.67% | 2,107,135 |
| Feb 2, 2026 | 5,290.00 | 5,620.00 | 5,000.00 | 5,040.00 | 5,040.00 | -5.26% | 466,828 |
| Jan 30, 2026 | 5,650.00 | 5,660.00 | 5,250.00 | 5,320.00 | 5,320.00 | -6.67% | 678,161 |
| Jan 29, 2026 | 5,430.00 | 5,820.00 | 5,320.00 | 5,700.00 | 5,700.00 | 4.97% | 837,719 |
| Jan 28, 2026 | 5,460.00 | 5,590.00 | 5,300.00 | 5,430.00 | 5,430.00 | -0.55% | 438,678 |
| Jan 27, 2026 | 5,400.00 | 5,470.00 | 5,180.00 | 5,460.00 | 5,460.00 | - | 274,984 |
| Jan 26, 2026 | 5,590.00 | 5,770.00 | 5,330.00 | 5,460.00 | 5,460.00 | -1.44% | 739,672 |
| Jan 23, 2026 | 5,320.00 | 5,570.00 | 5,020.00 | 5,540.00 | 5,540.00 | 4.53% | 389,357 |
| Jan 22, 2026 | 4,855.00 | 5,500.00 | 4,855.00 | 5,300.00 | 5,300.00 | 9.96% | 612,994 |
| Jan 21, 2026 | 4,910.00 | 5,020.00 | 4,725.00 | 4,820.00 | 4,820.00 | -4.55% | 312,084 |
| Jan 20, 2026 | 5,140.00 | 5,370.00 | 5,030.00 | 5,050.00 | 5,050.00 | -2.88% | 346,612 |
| Jan 19, 2026 | 5,180.00 | 5,250.00 | 4,965.00 | 5,200.00 | 5,200.00 | 0.58% | 273,841 |
| Jan 16, 2026 | 5,110.00 | 5,250.00 | 5,040.00 | 5,170.00 | 5,170.00 | 0.39% | 223,173 |
| Jan 15, 2026 | 5,100.00 | 5,190.00 | 4,690.00 | 5,150.00 | 5,150.00 | -0.19% | 310,640 |
| Jan 14, 2026 | 5,320.00 | 5,460.00 | 5,070.00 | 5,160.00 | 5,160.00 | -3.73% | 327,451 |
| Jan 13, 2026 | 5,700.00 | 5,770.00 | 5,300.00 | 5,360.00 | 5,360.00 | -5.96% | 367,317 |
| Jan 12, 2026 | 5,340.00 | 5,800.00 | 5,300.00 | 5,700.00 | 5,700.00 | 6.54% | 708,535 |
| Jan 9, 2026 | 5,290.00 | 5,370.00 | 5,170.00 | 5,350.00 | 5,350.00 | 3.08% | 161,269 |
| Jan 8, 2026 | 5,290.00 | 5,290.00 | 5,090.00 | 5,190.00 | 5,190.00 | -1.70% | 251,953 |
| Jan 7, 2026 | 5,740.00 | 5,770.00 | 5,230.00 | 5,280.00 | 5,280.00 | -4.69% | 433,657 |
| Jan 6, 2026 | 5,330.00 | 5,650.00 | 5,270.00 | 5,540.00 | 5,540.00 | 4.14% | 338,629 |
| Jan 5, 2026 | 5,080.00 | 5,420.00 | 4,977.00 | 5,320.00 | 5,320.00 | 4.72% | 342,928 |
| Jan 2, 2026 | 5,440.00 | 5,500.00 | 5,010.00 | 5,080.00 | 5,080.00 | -7.64% | 535,609 |
| Dec 30, 2025 | 5,470.00 | 5,500.00 | 5,320.00 | 5,500.00 | 5,500.00 | -0.90% | 192,605 |
| Dec 29, 2025 | 5,580.00 | 5,660.00 | 5,400.00 | 5,550.00 | 5,550.00 | -1.42% | 208,425 |
| Dec 26, 2025 | 5,820.00 | 5,850.00 | 5,580.00 | 5,630.00 | 5,630.00 | -2.93% | 243,152 |
| Dec 24, 2025 | 5,990.00 | 6,020.00 | 5,590.00 | 5,800.00 | 5,800.00 | -2.36% | 633,603 |
| Dec 23, 2025 | 6,050.00 | 6,200.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.17% | 684,418 |
| Dec 22, 2025 | 5,800.00 | 6,060.00 | 5,800.00 | 5,930.00 | 5,930.00 | 4.04% | 442,856 |
| Dec 19, 2025 | 5,480.00 | 5,790.00 | 5,200.00 | 5,700.00 | 5,700.00 | 4.01% | 491,178 |
| Dec 18, 2025 | 5,390.00 | 5,570.00 | 5,130.00 | 5,480.00 | 5,480.00 | -0.36% | 571,875 |
| Dec 17, 2025 | 6,160.00 | 6,180.00 | 5,390.00 | 5,500.00 | 5,500.00 | -10.71% | 836,302 |
| Dec 16, 2025 | 6,720.00 | 6,950.00 | 6,140.00 | 6,160.00 | 6,160.00 | -11.75% | 1,076,324 |
| Dec 15, 2025 | 6,620.00 | 7,230.00 | 6,460.00 | 6,980.00 | 6,980.00 | 5.28% | 1,351,520 |
| Dec 12, 2025 | 6,150.00 | 6,660.00 | 6,150.00 | 6,630.00 | 6,630.00 | 7.80% | 589,020 |
| Dec 11, 2025 | 6,050.00 | 6,300.00 | 6,000.00 | 6,150.00 | 6,150.00 | 0.49% | 260,177 |
| Dec 10, 2025 | 6,100.00 | 6,380.00 | 6,030.00 | 6,120.00 | 6,120.00 | 0.33% | 351,657 |
| Dec 9, 2025 | 6,300.00 | 6,330.00 | 5,940.00 | 6,100.00 | 6,100.00 | -4.69% | 509,661 |
| Dec 8, 2025 | 5,970.00 | 6,410.00 | 5,860.00 | 6,400.00 | 6,400.00 | 7.93% | 1,424,556 |
| Dec 5, 2025 | 5,500.00 | 6,100.00 | 5,360.00 | 5,930.00 | 5,930.00 | 8.01% | 1,128,479 |
| Dec 4, 2025 | 5,310.00 | 5,550.00 | 5,280.00 | 5,490.00 | 5,490.00 | 3.39% | 596,978 |
| Dec 3, 2025 | 5,540.00 | 5,610.00 | 5,130.00 | 5,310.00 | 5,310.00 | -4.15% | 531,240 |
| Dec 2, 2025 | 5,240.00 | 5,540.00 | 4,910.00 | 5,540.00 | 5,540.00 | 4.73% | 1,216,347 |
| Dec 1, 2025 | 4,455.00 | 5,700.00 | 4,455.00 | 5,290.00 | 5,290.00 | 18.34% | 3,930,072 |