FnGuide Inc. (KOSDAQ:064850)
South Korea
· Delayed Price · Currency is KRW 8,680.00
-150.00 (-1.70%)
At close: Dec 5, 2025
FnGuide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,830.00 | 8,830.00 | 8,680.00 | 8,680.00 | 8,680.00 | -1.70% | 4,549 |
| Dec 4, 2025 | 8,800.00 | 8,830.00 | 8,620.00 | 8,830.00 | 8,830.00 | 0.46% | 7,506 |
| Dec 3, 2025 | 8,870.00 | 8,890.00 | 8,790.00 | 8,790.00 | 8,790.00 | -0.90% | 11,954 |
| Dec 2, 2025 | 8,820.00 | 8,880.00 | 8,720.00 | 8,870.00 | 8,870.00 | 0.57% | 11,838 |
| Dec 1, 2025 | 8,690.00 | 8,850.00 | 8,690.00 | 8,820.00 | 8,820.00 | 1.50% | 21,906 |
| Nov 28, 2025 | 8,720.00 | 8,720.00 | 8,640.00 | 8,690.00 | 8,690.00 | -0.34% | 7,485 |
| Nov 27, 2025 | 8,760.00 | 8,760.00 | 8,690.00 | 8,720.00 | 8,720.00 | -0.46% | 14,364 |
| Nov 26, 2025 | 8,570.00 | 8,840.00 | 8,570.00 | 8,760.00 | 8,760.00 | 2.10% | 17,586 |
| Nov 25, 2025 | 8,580.00 | 8,680.00 | 8,480.00 | 8,580.00 | 8,580.00 | - | 19,797 |
| Nov 24, 2025 | 8,700.00 | 8,710.00 | 8,520.00 | 8,580.00 | 8,580.00 | -0.81% | 8,235 |
| Nov 21, 2025 | 8,340.00 | 8,890.00 | 8,340.00 | 8,650.00 | 8,650.00 | 0.70% | 42,750 |
| Nov 20, 2025 | 8,340.00 | 8,630.00 | 8,320.00 | 8,590.00 | 8,590.00 | 3.00% | 28,989 |
| Nov 19, 2025 | 8,400.00 | 8,620.00 | 8,230.00 | 8,340.00 | 8,340.00 | 0.72% | 70,266 |
| Nov 18, 2025 | 8,350.00 | 8,420.00 | 8,250.00 | 8,280.00 | 8,280.00 | -1.43% | 16,109 |
| Nov 17, 2025 | 8,490.00 | 8,490.00 | 8,370.00 | 8,400.00 | 8,400.00 | -1.06% | 7,226 |
| Nov 14, 2025 | 8,600.00 | 8,600.00 | 8,480.00 | 8,490.00 | 8,490.00 | -1.85% | 15,081 |
| Nov 13, 2025 | 8,710.00 | 8,790.00 | 8,530.00 | 8,650.00 | 8,650.00 | 0.12% | 14,635 |
| Nov 12, 2025 | 8,560.00 | 8,810.00 | 8,520.00 | 8,640.00 | 8,640.00 | 0.58% | 27,809 |
| Nov 11, 2025 | 8,790.00 | 8,850.00 | 8,570.00 | 8,590.00 | 8,590.00 | -2.28% | 18,544 |
| Nov 10, 2025 | 8,530.00 | 8,850.00 | 8,490.00 | 8,790.00 | 8,790.00 | 2.57% | 20,159 |
| Nov 7, 2025 | 8,680.00 | 8,700.00 | 8,310.00 | 8,570.00 | 8,570.00 | -1.04% | 14,636 |
| Nov 6, 2025 | 8,600.00 | 8,730.00 | 8,560.00 | 8,660.00 | 8,660.00 | -0.46% | 10,618 |
| Nov 5, 2025 | 8,700.00 | 8,730.00 | 8,270.00 | 8,700.00 | 8,700.00 | 0.58% | 41,764 |
| Nov 4, 2025 | 8,750.00 | 8,840.00 | 8,540.00 | 8,650.00 | 8,650.00 | -1.70% | 51,707 |
| Nov 3, 2025 | 8,970.00 | 9,040.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.03% | 60,110 |
| Oct 31, 2025 | 8,610.00 | 8,940.00 | 8,420.00 | 8,710.00 | 8,710.00 | 1.28% | 41,655 |
| Oct 30, 2025 | 8,580.00 | 8,700.00 | 8,560.00 | 8,600.00 | 8,600.00 | -0.23% | 29,848 |
| Oct 29, 2025 | 8,590.00 | 8,700.00 | 8,510.00 | 8,620.00 | 8,620.00 | 0.35% | 13,373 |
| Oct 28, 2025 | 8,490.00 | 8,760.00 | 8,440.00 | 8,590.00 | 8,590.00 | 1.18% | 36,872 |
| Oct 27, 2025 | 8,460.00 | 8,550.00 | 8,380.00 | 8,490.00 | 8,490.00 | -0.12% | 10,601 |
| Oct 24, 2025 | 8,580.00 | 8,620.00 | 8,400.00 | 8,500.00 | 8,500.00 | -0.70% | 18,270 |
| Oct 23, 2025 | 8,710.00 | 8,710.00 | 8,510.00 | 8,560.00 | 8,560.00 | -2.73% | 18,942 |
| Oct 22, 2025 | 8,410.00 | 8,830.00 | 8,210.00 | 8,800.00 | 8,800.00 | 4.14% | 52,752 |
| Oct 21, 2025 | 8,250.00 | 8,450.00 | 8,250.00 | 8,450.00 | 8,450.00 | 2.92% | 15,151 |
| Oct 20, 2025 | 8,280.00 | 8,280.00 | 8,140.00 | 8,210.00 | 8,210.00 | - | 13,567 |
| Oct 17, 2025 | 8,420.00 | 8,420.00 | 8,200.00 | 8,210.00 | 8,210.00 | -2.15% | 23,483 |
| Oct 16, 2025 | 8,460.00 | 8,500.00 | 8,350.00 | 8,390.00 | 8,390.00 | -0.94% | 7,578 |
| Oct 15, 2025 | 8,490.00 | 8,520.00 | 8,400.00 | 8,470.00 | 8,470.00 | 0.83% | 12,617 |
| Oct 14, 2025 | 8,490.00 | 8,530.00 | 8,260.00 | 8,400.00 | 8,400.00 | - | 29,455 |
| Oct 13, 2025 | 8,400.00 | 8,600.00 | 8,310.00 | 8,400.00 | 8,400.00 | -1.18% | 16,545 |
| Oct 10, 2025 | 8,650.00 | 8,660.00 | 8,440.00 | 8,500.00 | 8,500.00 | -1.73% | 8,905 |
| Oct 2, 2025 | 8,620.00 | 8,700.00 | 8,440.00 | 8,650.00 | 8,650.00 | 0.35% | 29,928 |
| Oct 1, 2025 | 8,550.00 | 8,670.00 | 8,350.00 | 8,620.00 | 8,620.00 | 0.94% | 23,974 |
| Sep 30, 2025 | 8,660.00 | 8,670.00 | 8,440.00 | 8,540.00 | 8,540.00 | -1.04% | 25,574 |
| Sep 29, 2025 | 8,560.00 | 8,730.00 | 8,560.00 | 8,630.00 | 8,630.00 | 0.23% | 10,527 |
| Sep 26, 2025 | 8,610.00 | 8,710.00 | 8,420.00 | 8,610.00 | 8,610.00 | - | 32,682 |
| Sep 25, 2025 | 8,460.00 | 8,650.00 | 8,420.00 | 8,610.00 | 8,610.00 | 1.77% | 31,767 |
| Sep 24, 2025 | 8,370.00 | 8,470.00 | 8,190.00 | 8,460.00 | 8,460.00 | 1.20% | 29,593 |
| Sep 23, 2025 | 8,450.00 | 8,540.00 | 8,290.00 | 8,360.00 | 8,360.00 | -1.30% | 20,084 |
| Sep 22, 2025 | 8,850.00 | 8,860.00 | 8,450.00 | 8,470.00 | 8,470.00 | -4.29% | 31,789 |
| Sep 19, 2025 | 8,940.00 | 8,940.00 | 8,770.00 | 8,850.00 | 8,850.00 | 0.34% | 13,461 |
| Sep 18, 2025 | 8,860.00 | 8,880.00 | 8,700.00 | 8,820.00 | 8,820.00 | -0.34% | 14,103 |
| Sep 17, 2025 | 8,800.00 | 8,930.00 | 8,760.00 | 8,850.00 | 8,850.00 | 0.45% | 20,346 |
| Sep 16, 2025 | 8,890.00 | 8,920.00 | 8,750.00 | 8,810.00 | 8,810.00 | -0.90% | 36,251 |
| Sep 15, 2025 | 8,930.00 | 9,140.00 | 8,790.00 | 8,890.00 | 8,890.00 | 0.11% | 86,288 |
| Sep 12, 2025 | 8,610.00 | 8,910.00 | 8,600.00 | 8,880.00 | 8,880.00 | 3.26% | 122,446 |
| Sep 11, 2025 | 8,600.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,600.00 | - | 20,803 |
| Sep 10, 2025 | 8,490.00 | 8,630.00 | 8,450.00 | 8,600.00 | 8,600.00 | 1.30% | 48,525 |
| Sep 9, 2025 | 8,400.00 | 8,540.00 | 8,370.00 | 8,490.00 | 8,490.00 | 1.07% | 15,652 |
| Sep 8, 2025 | 8,330.00 | 8,650.00 | 8,330.00 | 8,400.00 | 8,400.00 | 0.60% | 43,911 |
| Sep 5, 2025 | 8,300.00 | 8,400.00 | 8,240.00 | 8,350.00 | 8,350.00 | 0.72% | 20,437 |
| Sep 4, 2025 | 8,160.00 | 8,330.00 | 8,140.00 | 8,290.00 | 8,290.00 | 1.72% | 10,937 |
| Sep 3, 2025 | 8,170.00 | 8,210.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.37% | 1,910 |
| Sep 2, 2025 | 8,200.00 | 8,210.00 | 8,110.00 | 8,180.00 | 8,180.00 | - | 6,044 |
| Sep 1, 2025 | 8,100.00 | 8,220.00 | 7,900.00 | 8,180.00 | 8,180.00 | 1.36% | 28,996 |
| Aug 29, 2025 | 8,000.00 | 8,240.00 | 7,930.00 | 8,070.00 | 8,070.00 | 0.88% | 45,943 |
| Aug 28, 2025 | 7,970.00 | 8,040.00 | 7,920.00 | 8,000.00 | 8,000.00 | 0.38% | 7,854 |
| Aug 27, 2025 | 8,100.00 | 8,160.00 | 7,940.00 | 7,970.00 | 7,970.00 | -1.73% | 19,572 |
| Aug 26, 2025 | 8,290.00 | 8,290.00 | 8,110.00 | 8,110.00 | 8,110.00 | -2.29% | 15,877 |
| Aug 25, 2025 | 8,200.00 | 8,430.00 | 8,180.00 | 8,300.00 | 8,300.00 | 1.72% | 34,571 |
| Aug 22, 2025 | 8,240.00 | 8,330.00 | 8,160.00 | 8,160.00 | 8,160.00 | -0.97% | 11,745 |
| Aug 21, 2025 | 8,050.00 | 8,390.00 | 8,020.00 | 8,240.00 | 8,240.00 | 2.49% | 49,314 |
| Aug 20, 2025 | 8,200.00 | 8,200.00 | 7,900.00 | 8,040.00 | 8,040.00 | -1.95% | 16,868 |
| Aug 19, 2025 | 8,020.00 | 8,370.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.99% | 35,657 |
| Aug 18, 2025 | 8,340.00 | 8,350.00 | 8,000.00 | 8,040.00 | 8,040.00 | -4.29% | 22,195 |
| Aug 14, 2025 | 8,320.00 | 8,530.00 | 8,210.00 | 8,400.00 | 8,400.00 | 0.96% | 51,410 |
| Aug 13, 2025 | 8,300.00 | 8,380.00 | 8,220.00 | 8,320.00 | 8,320.00 | 0.24% | 13,249 |
| Aug 12, 2025 | 8,050.00 | 8,550.00 | 8,040.00 | 8,300.00 | 8,300.00 | 3.11% | 59,245 |
| Aug 11, 2025 | 8,200.00 | 8,260.00 | 7,970.00 | 8,050.00 | 8,050.00 | -1.83% | 31,016 |
| Aug 8, 2025 | 8,160.00 | 8,270.00 | 8,090.00 | 8,200.00 | 8,200.00 | 0.24% | 15,204 |
| Aug 7, 2025 | 8,370.00 | 8,440.00 | 8,150.00 | 8,180.00 | 8,180.00 | -2.27% | 24,343 |
| Aug 6, 2025 | 8,420.00 | 8,460.00 | 8,220.00 | 8,370.00 | 8,370.00 | 0.60% | 60,875 |
| Aug 5, 2025 | 8,000.00 | 8,420.00 | 8,000.00 | 8,320.00 | 8,320.00 | 4.65% | 61,554 |
| Aug 4, 2025 | 7,960.00 | 8,150.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.25% | 6,370 |
| Aug 1, 2025 | 8,180.00 | 8,290.00 | 7,890.00 | 7,930.00 | 7,930.00 | -2.94% | 42,372 |
| Jul 31, 2025 | 8,040.00 | 8,220.00 | 7,940.00 | 8,170.00 | 8,170.00 | 1.87% | 32,271 |
| Jul 30, 2025 | 8,000.00 | 8,120.00 | 7,920.00 | 8,020.00 | 8,020.00 | 0.25% | 31,035 |
| Jul 29, 2025 | 8,030.00 | 8,030.00 | 7,850.00 | 8,000.00 | 8,000.00 | -1.11% | 15,611 |
| Jul 28, 2025 | 7,950.00 | 8,180.00 | 7,700.00 | 8,090.00 | 8,090.00 | 3.06% | 40,768 |
| Jul 25, 2025 | 8,020.00 | 8,050.00 | 7,840.00 | 7,850.00 | 7,850.00 | -2.61% | 22,250 |
| Jul 24, 2025 | 8,130.00 | 8,180.00 | 7,990.00 | 8,060.00 | 8,060.00 | -0.62% | 17,461 |
| Jul 23, 2025 | 8,100.00 | 8,210.00 | 7,990.00 | 8,110.00 | 8,110.00 | 0.25% | 14,514 |
| Jul 22, 2025 | 8,320.00 | 8,360.00 | 8,080.00 | 8,090.00 | 8,090.00 | -2.65% | 20,005 |
| Jul 21, 2025 | 8,480.00 | 8,480.00 | 8,260.00 | 8,310.00 | 8,310.00 | -1.66% | 21,651 |
| Jul 18, 2025 | 8,380.00 | 8,580.00 | 8,270.00 | 8,450.00 | 8,450.00 | 0.84% | 66,443 |
| Jul 17, 2025 | 8,410.00 | 8,500.00 | 8,290.00 | 8,380.00 | 8,380.00 | -0.36% | 52,584 |
| Jul 16, 2025 | 8,330.00 | 8,690.00 | 8,190.00 | 8,410.00 | 8,410.00 | 0.96% | 119,674 |
| Jul 15, 2025 | 8,040.00 | 8,540.00 | 7,900.00 | 8,330.00 | 8,330.00 | 4.13% | 158,743 |
| Jul 14, 2025 | 7,800.00 | 8,030.00 | 7,750.00 | 8,000.00 | 8,000.00 | 2.56% | 32,020 |
| Jul 11, 2025 | 7,990.00 | 8,080.00 | 7,790.00 | 7,800.00 | 7,800.00 | -2.38% | 36,431 |