FnGuide Inc. (KOSDAQ:064850)
South Korea
· Delayed Price · Currency is KRW 17,650
-1,430 (-7.49%)
At close: Mar 9, 2026
FnGuide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18,220.00 | 18,500.00 | 17,000.00 | 17,650.00 | 17,650.00 | -7.49% | 121,886 |
| Mar 6, 2026 | 18,800.00 | 20,150.00 | 18,450.00 | 19,080.00 | 19,080.00 | 1.33% | 172,792 |
| Mar 5, 2026 | 18,050.00 | 19,540.00 | 18,050.00 | 18,830.00 | 18,830.00 | 10.50% | 192,130 |
| Mar 4, 2026 | 18,560.00 | 18,780.00 | 16,300.00 | 17,040.00 | 17,040.00 | -11.06% | 287,342 |
| Mar 3, 2026 | 20,000.00 | 21,850.00 | 19,120.00 | 19,160.00 | 19,160.00 | -6.08% | 327,229 |
| Feb 27, 2026 | 22,300.00 | 24,850.00 | 20,250.00 | 20,400.00 | 20,400.00 | -8.52% | 805,936 |
| Feb 26, 2026 | 17,170.00 | 22,300.00 | 17,170.00 | 22,300.00 | 22,300.00 | 29.88% | 1,076,625 |
| Feb 25, 2026 | 16,500.00 | 17,400.00 | 16,400.00 | 17,170.00 | 17,170.00 | 6.58% | 346,379 |
| Feb 24, 2026 | 14,700.00 | 16,700.00 | 14,270.00 | 16,110.00 | 16,110.00 | 9.59% | 387,378 |
| Feb 23, 2026 | 15,300.00 | 15,310.00 | 14,440.00 | 14,700.00 | 14,700.00 | -3.16% | 124,744 |
| Feb 20, 2026 | 15,000.00 | 15,300.00 | 14,700.00 | 15,180.00 | 15,180.00 | 1.27% | 69,437 |
| Feb 19, 2026 | 14,810.00 | 15,640.00 | 14,100.00 | 14,990.00 | 14,990.00 | 2.67% | 244,624 |
| Feb 13, 2026 | 14,040.00 | 14,980.00 | 13,920.00 | 14,600.00 | 14,600.00 | 4.36% | 206,808 |
| Feb 12, 2026 | 14,760.00 | 14,760.00 | 13,740.00 | 13,990.00 | 13,990.00 | -1.82% | 147,010 |
| Feb 11, 2026 | 13,880.00 | 14,850.00 | 13,340.00 | 14,250.00 | 14,250.00 | 10.21% | 423,218 |
| Feb 10, 2026 | 13,100.00 | 13,240.00 | 12,500.00 | 12,930.00 | 12,930.00 | -2.34% | 118,250 |
| Feb 9, 2026 | 13,770.00 | 13,770.00 | 12,770.00 | 13,240.00 | 13,240.00 | -1.49% | 110,580 |
| Feb 6, 2026 | 12,750.00 | 13,500.00 | 11,790.00 | 13,440.00 | 13,440.00 | 3.62% | 127,258 |
| Feb 5, 2026 | 13,500.00 | 13,900.00 | 12,830.00 | 12,970.00 | 12,970.00 | -3.93% | 116,770 |
| Feb 4, 2026 | 12,140.00 | 13,530.00 | 12,140.00 | 13,500.00 | 13,500.00 | 10.66% | 273,669 |
| Feb 3, 2026 | 12,790.00 | 12,790.00 | 11,810.00 | 12,200.00 | 12,200.00 | -1.93% | 109,951 |
| Feb 2, 2026 | 12,670.00 | 13,800.00 | 12,370.00 | 12,440.00 | 12,440.00 | -1.82% | 363,920 |
| Jan 30, 2026 | 11,000.00 | 13,000.00 | 10,960.00 | 12,670.00 | 12,670.00 | 15.29% | 506,955 |
| Jan 29, 2026 | 9,900.00 | 11,260.00 | 9,880.00 | 10,990.00 | 10,990.00 | 11.69% | 290,459 |
| Jan 28, 2026 | 9,940.00 | 10,070.00 | 9,780.00 | 9,840.00 | 9,840.00 | -0.40% | 30,988 |
| Jan 27, 2026 | 9,650.00 | 10,080.00 | 9,350.00 | 9,880.00 | 9,880.00 | 2.38% | 97,446 |
| Jan 26, 2026 | 9,530.00 | 9,750.00 | 9,310.00 | 9,650.00 | 9,650.00 | 1.58% | 76,267 |
| Jan 23, 2026 | 9,090.00 | 9,530.00 | 9,010.00 | 9,500.00 | 9,500.00 | 4.51% | 74,573 |
| Jan 22, 2026 | 9,000.00 | 9,100.00 | 8,850.00 | 9,090.00 | 9,090.00 | 1.00% | 30,645 |
| Jan 21, 2026 | 8,940.00 | 9,050.00 | 8,800.00 | 9,000.00 | 9,000.00 | 0.67% | 21,483 |
| Jan 20, 2026 | 9,000.00 | 9,000.00 | 8,860.00 | 8,940.00 | 8,940.00 | -0.11% | 7,660 |
| Jan 19, 2026 | 8,820.00 | 8,950.00 | 8,770.00 | 8,950.00 | 8,950.00 | 0.56% | 12,698 |
| Jan 16, 2026 | 8,750.00 | 9,150.00 | 8,700.00 | 8,900.00 | 8,900.00 | 2.30% | 38,230 |
| Jan 15, 2026 | 8,680.00 | 8,700.00 | 8,530.00 | 8,700.00 | 8,700.00 | - | 15,026 |
| Jan 14, 2026 | 8,730.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 7,241 |
| Jan 13, 2026 | 8,750.00 | 8,840.00 | 8,720.00 | 8,800.00 | 8,800.00 | -0.11% | 8,740 |
| Jan 12, 2026 | 8,820.00 | 8,900.00 | 8,750.00 | 8,810.00 | 8,810.00 | -0.11% | 8,196 |
| Jan 9, 2026 | 8,800.00 | 8,860.00 | 8,710.00 | 8,820.00 | 8,820.00 | 0.46% | 3,620 |
| Jan 8, 2026 | 8,840.00 | 9,050.00 | 8,740.00 | 8,780.00 | 8,780.00 | -2.88% | 17,995 |
| Jan 7, 2026 | 9,090.00 | 9,270.00 | 8,840.00 | 9,040.00 | 9,040.00 | -0.11% | 33,740 |
| Jan 6, 2026 | 8,530.00 | 9,100.00 | 8,530.00 | 9,050.00 | 9,050.00 | 6.10% | 88,156 |
| Jan 5, 2026 | 8,690.00 | 8,690.00 | 8,500.00 | 8,530.00 | 8,530.00 | -1.84% | 13,642 |
| Jan 2, 2026 | 8,660.00 | 8,730.00 | 8,630.00 | 8,690.00 | 8,690.00 | 0.35% | 9,981 |
| Dec 30, 2025 | 8,570.00 | 8,700.00 | 8,500.00 | 8,660.00 | 8,660.00 | 1.05% | 5,642 |
| Dec 29, 2025 | 8,560.00 | 8,570.00 | 8,380.00 | 8,570.00 | 8,570.00 | 0.12% | 14,896 |
| Dec 26, 2025 | 8,790.00 | 8,790.00 | 8,560.00 | 8,560.00 | 8,340.00 | -2.28% | 7,205 |
| Dec 24, 2025 | 8,650.00 | 8,900.00 | 8,610.00 | 8,760.00 | 8,534.86 | 1.27% | 8,768 |
| Dec 23, 2025 | 8,740.00 | 8,810.00 | 8,550.00 | 8,650.00 | 8,427.69 | -2.48% | 22,440 |
| Dec 22, 2025 | 8,840.00 | 8,920.00 | 8,780.00 | 8,870.00 | 8,642.03 | 0.34% | 9,175 |
| Dec 19, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,840.00 | 8,612.80 | -0.34% | 9,232 |
| Dec 18, 2025 | 8,950.00 | 8,990.00 | 8,840.00 | 8,870.00 | 8,642.03 | -1.00% | 5,625 |
| Dec 17, 2025 | 8,970.00 | 8,980.00 | 8,850.00 | 8,960.00 | 8,729.72 | -0.22% | 10,642 |
| Dec 16, 2025 | 8,620.00 | 9,080.00 | 8,600.00 | 8,980.00 | 8,749.21 | 4.18% | 42,250 |
| Dec 15, 2025 | 8,680.00 | 8,780.00 | 8,620.00 | 8,620.00 | 8,398.46 | -0.81% | 5,516 |
| Dec 12, 2025 | 8,710.00 | 8,740.00 | 8,670.00 | 8,690.00 | 8,466.66 | - | 7,553 |
| Dec 11, 2025 | 8,700.00 | 8,750.00 | 8,620.00 | 8,690.00 | 8,466.66 | -0.11% | 13,320 |
| Dec 10, 2025 | 8,700.00 | 8,800.00 | 8,590.00 | 8,700.00 | 8,476.40 | - | 10,042 |
| Dec 9, 2025 | 8,750.00 | 8,800.00 | 8,620.00 | 8,700.00 | 8,476.40 | -0.57% | 10,036 |
| Dec 8, 2025 | 8,680.00 | 8,840.00 | 8,510.00 | 8,750.00 | 8,525.12 | 0.81% | 12,234 |
| Dec 5, 2025 | 8,830.00 | 8,830.00 | 8,680.00 | 8,680.00 | 8,456.92 | -1.70% | 4,549 |
| Dec 4, 2025 | 8,800.00 | 8,830.00 | 8,620.00 | 8,830.00 | 8,603.06 | 0.46% | 7,518 |
| Dec 3, 2025 | 8,870.00 | 8,890.00 | 8,790.00 | 8,790.00 | 8,564.09 | -0.90% | 12,010 |
| Dec 2, 2025 | 8,820.00 | 8,880.00 | 8,720.00 | 8,870.00 | 8,642.03 | 0.57% | 11,839 |
| Dec 1, 2025 | 8,690.00 | 8,850.00 | 8,690.00 | 8,820.00 | 8,593.32 | 1.50% | 21,906 |
| Nov 28, 2025 | 8,720.00 | 8,720.00 | 8,640.00 | 8,690.00 | 8,466.66 | -0.34% | 7,485 |
| Nov 27, 2025 | 8,760.00 | 8,760.00 | 8,690.00 | 8,720.00 | 8,495.89 | -0.46% | 14,364 |
| Nov 26, 2025 | 8,570.00 | 8,840.00 | 8,570.00 | 8,760.00 | 8,534.86 | 2.10% | 17,586 |
| Nov 25, 2025 | 8,580.00 | 8,680.00 | 8,480.00 | 8,580.00 | 8,359.49 | - | 19,797 |
| Nov 24, 2025 | 8,700.00 | 8,710.00 | 8,520.00 | 8,580.00 | 8,359.49 | -0.81% | 8,235 |
| Nov 21, 2025 | 8,340.00 | 8,890.00 | 8,340.00 | 8,650.00 | 8,427.69 | 0.70% | 42,757 |
| Nov 20, 2025 | 8,340.00 | 8,630.00 | 8,320.00 | 8,590.00 | 8,369.23 | 3.00% | 28,989 |
| Nov 19, 2025 | 8,400.00 | 8,620.00 | 8,230.00 | 8,340.00 | 8,125.65 | 0.72% | 70,266 |
| Nov 18, 2025 | 8,350.00 | 8,420.00 | 8,250.00 | 8,280.00 | 8,067.20 | -1.43% | 16,109 |
| Nov 17, 2025 | 8,490.00 | 8,490.00 | 8,370.00 | 8,400.00 | 8,184.11 | -1.06% | 7,226 |
| Nov 14, 2025 | 8,600.00 | 8,600.00 | 8,480.00 | 8,490.00 | 8,271.80 | -1.85% | 15,081 |
| Nov 13, 2025 | 8,710.00 | 8,790.00 | 8,530.00 | 8,650.00 | 8,427.69 | 0.12% | 14,635 |
| Nov 12, 2025 | 8,560.00 | 8,810.00 | 8,520.00 | 8,640.00 | 8,417.94 | 0.58% | 27,809 |
| Nov 11, 2025 | 8,790.00 | 8,850.00 | 8,570.00 | 8,590.00 | 8,369.23 | -2.28% | 18,544 |
| Nov 10, 2025 | 8,530.00 | 8,850.00 | 8,490.00 | 8,790.00 | 8,564.09 | 2.57% | 20,159 |
| Nov 7, 2025 | 8,680.00 | 8,700.00 | 8,310.00 | 8,570.00 | 8,349.74 | -1.04% | 14,636 |
| Nov 6, 2025 | 8,600.00 | 8,730.00 | 8,560.00 | 8,660.00 | 8,437.43 | -0.46% | 10,618 |
| Nov 5, 2025 | 8,700.00 | 8,730.00 | 8,270.00 | 8,700.00 | 8,476.40 | 0.58% | 41,764 |
| Nov 4, 2025 | 8,750.00 | 8,840.00 | 8,540.00 | 8,650.00 | 8,427.69 | -1.70% | 51,707 |
| Nov 3, 2025 | 8,970.00 | 9,040.00 | 8,700.00 | 8,800.00 | 8,573.83 | 1.03% | 60,110 |
| Oct 31, 2025 | 8,610.00 | 8,940.00 | 8,420.00 | 8,710.00 | 8,486.14 | 1.28% | 41,655 |
| Oct 30, 2025 | 8,580.00 | 8,700.00 | 8,560.00 | 8,600.00 | 8,378.97 | -0.23% | 29,848 |
| Oct 29, 2025 | 8,590.00 | 8,700.00 | 8,510.00 | 8,620.00 | 8,398.46 | 0.35% | 13,373 |
| Oct 28, 2025 | 8,490.00 | 8,760.00 | 8,440.00 | 8,590.00 | 8,369.23 | 1.18% | 36,872 |
| Oct 27, 2025 | 8,460.00 | 8,550.00 | 8,380.00 | 8,490.00 | 8,271.80 | -0.12% | 10,601 |
| Oct 24, 2025 | 8,580.00 | 8,620.00 | 8,400.00 | 8,500.00 | 8,281.54 | -0.70% | 18,270 |
| Oct 23, 2025 | 8,710.00 | 8,710.00 | 8,510.00 | 8,560.00 | 8,340.00 | -2.73% | 18,942 |
| Oct 22, 2025 | 8,410.00 | 8,830.00 | 8,210.00 | 8,800.00 | 8,573.83 | 4.14% | 52,752 |
| Oct 21, 2025 | 8,250.00 | 8,450.00 | 8,250.00 | 8,450.00 | 8,232.83 | 2.92% | 15,151 |
| Oct 20, 2025 | 8,280.00 | 8,280.00 | 8,140.00 | 8,210.00 | 7,999.00 | - | 13,567 |
| Oct 17, 2025 | 8,420.00 | 8,420.00 | 8,200.00 | 8,210.00 | 7,999.00 | -2.15% | 23,483 |
| Oct 16, 2025 | 8,460.00 | 8,500.00 | 8,350.00 | 8,390.00 | 8,174.37 | -0.94% | 7,578 |
| Oct 15, 2025 | 8,490.00 | 8,520.00 | 8,400.00 | 8,470.00 | 8,252.31 | 0.83% | 12,617 |
| Oct 14, 2025 | 8,490.00 | 8,530.00 | 8,260.00 | 8,400.00 | 8,184.11 | - | 29,455 |
| Oct 13, 2025 | 8,400.00 | 8,600.00 | 8,310.00 | 8,400.00 | 8,184.11 | -1.18% | 16,545 |
| Oct 10, 2025 | 8,650.00 | 8,660.00 | 8,440.00 | 8,500.00 | 8,281.54 | -1.73% | 8,905 |