FnGuide Inc. (KOSDAQ:064850)
South Korea
· Delayed Price · Currency is KRW 28,450
-900 (-3.07%)
At close: Apr 28, 2026
FnGuide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29,000.00 | 29,350.00 | 27,300.00 | 28,450.00 | 28,450.00 | -3.07% | 190,737 |
| Apr 27, 2026 | 29,200.00 | 29,600.00 | 27,450.00 | 29,350.00 | 29,350.00 | 0.69% | 130,097 |
| Apr 24, 2026 | 28,700.00 | 29,650.00 | 27,900.00 | 29,150.00 | 29,150.00 | 1.57% | 72,348 |
| Apr 23, 2026 | 30,250.00 | 30,400.00 | 27,450.00 | 28,700.00 | 28,700.00 | -5.12% | 190,299 |
| Apr 22, 2026 | 28,550.00 | 32,150.00 | 27,800.00 | 30,250.00 | 30,250.00 | 6.89% | 197,270 |
| Apr 21, 2026 | 26,900.00 | 28,500.00 | 26,450.00 | 28,300.00 | 28,300.00 | 5.20% | 123,237 |
| Apr 20, 2026 | 27,300.00 | 29,500.00 | 26,650.00 | 26,900.00 | 26,900.00 | -0.74% | 95,596 |
| Apr 17, 2026 | 28,600.00 | 28,600.00 | 26,300.00 | 27,100.00 | 27,100.00 | -7.03% | 224,670 |
| Apr 16, 2026 | 26,600.00 | 29,650.00 | 26,500.00 | 29,150.00 | 29,150.00 | 11.69% | 291,488 |
| Apr 15, 2026 | 26,800.00 | 26,900.00 | 25,550.00 | 26,100.00 | 26,100.00 | -0.57% | 153,204 |
| Apr 14, 2026 | 26,300.00 | 27,350.00 | 25,600.00 | 26,250.00 | 26,250.00 | 1.74% | 200,150 |
| Apr 13, 2026 | 24,600.00 | 27,050.00 | 24,300.00 | 25,800.00 | 25,800.00 | 3.20% | 277,301 |
| Apr 10, 2026 | 22,100.00 | 26,700.00 | 22,000.00 | 25,000.00 | 25,000.00 | 16.28% | 573,294 |
| Apr 9, 2026 | 22,550.00 | 23,550.00 | 21,250.00 | 21,500.00 | 21,500.00 | -3.59% | 182,425 |
| Apr 8, 2026 | 19,300.00 | 23,550.00 | 18,960.00 | 22,300.00 | 22,300.00 | 21.20% | 367,833 |
| Apr 7, 2026 | 19,450.00 | 19,450.00 | 18,160.00 | 18,400.00 | 18,400.00 | -2.18% | 47,322 |
| Apr 6, 2026 | 19,200.00 | 19,330.00 | 18,370.00 | 18,810.00 | 18,810.00 | -0.90% | 48,868 |
| Apr 3, 2026 | 19,430.00 | 20,100.00 | 18,600.00 | 18,980.00 | 18,980.00 | -1.25% | 76,063 |
| Apr 2, 2026 | 20,650.00 | 20,650.00 | 18,930.00 | 19,220.00 | 19,220.00 | -5.78% | 93,601 |
| Apr 1, 2026 | 19,490.00 | 20,700.00 | 19,490.00 | 20,400.00 | 20,400.00 | 8.11% | 69,476 |
| Mar 31, 2026 | 19,680.00 | 19,870.00 | 18,600.00 | 18,870.00 | 18,870.00 | -5.65% | 66,597 |
| Mar 30, 2026 | 20,500.00 | 20,700.00 | 19,510.00 | 20,000.00 | 20,000.00 | -4.53% | 58,539 |
| Mar 27, 2026 | 18,900.00 | 21,150.00 | 18,500.00 | 20,950.00 | 20,690.00 | 1.95% | 79,275 |
| Mar 26, 2026 | 21,250.00 | 21,350.00 | 20,050.00 | 20,550.00 | 20,294.96 | -3.97% | 55,340 |
| Mar 25, 2026 | 18,890.00 | 22,200.00 | 18,670.00 | 21,400.00 | 21,134.42 | 17.00% | 527,731 |
| Mar 24, 2026 | 18,550.00 | 19,240.00 | 18,020.00 | 18,290.00 | 18,063.01 | 0.99% | 93,900 |
| Mar 23, 2026 | 19,020.00 | 19,250.00 | 17,630.00 | 18,110.00 | 17,885.25 | -7.74% | 143,428 |
| Mar 20, 2026 | 19,910.00 | 20,300.00 | 19,250.00 | 19,630.00 | 19,386.38 | -1.41% | 138,642 |
| Mar 19, 2026 | 20,700.00 | 20,700.00 | 19,450.00 | 19,910.00 | 19,662.91 | -4.28% | 115,597 |
| Mar 18, 2026 | 20,650.00 | 21,300.00 | 19,920.00 | 20,800.00 | 20,541.86 | 1.46% | 110,641 |
| Mar 17, 2026 | 22,300.00 | 24,000.00 | 20,500.00 | 20,500.00 | 20,245.58 | -5.75% | 310,493 |
| Mar 16, 2026 | 20,450.00 | 22,400.00 | 20,050.00 | 21,750.00 | 21,480.07 | 6.36% | 229,612 |
| Mar 13, 2026 | 20,000.00 | 20,600.00 | 19,520.00 | 20,450.00 | 20,196.21 | - | 130,226 |
| Mar 12, 2026 | 19,300.00 | 21,700.00 | 19,070.00 | 20,450.00 | 20,196.21 | 5.90% | 222,974 |
| Mar 11, 2026 | 20,000.00 | 20,350.00 | 18,900.00 | 19,310.00 | 19,070.35 | 1.36% | 208,716 |
| Mar 10, 2026 | 18,390.00 | 19,150.00 | 17,880.00 | 19,050.00 | 18,813.58 | 7.93% | 169,358 |
| Mar 9, 2026 | 18,220.00 | 18,500.00 | 17,000.00 | 17,650.00 | 17,430.95 | -7.49% | 122,197 |
| Mar 6, 2026 | 18,800.00 | 20,150.00 | 18,450.00 | 19,080.00 | 18,843.21 | 1.33% | 172,974 |
| Mar 5, 2026 | 18,050.00 | 19,540.00 | 18,050.00 | 18,830.00 | 18,596.31 | 10.50% | 192,573 |
| Mar 4, 2026 | 18,560.00 | 18,780.00 | 16,300.00 | 17,040.00 | 16,828.53 | -11.06% | 287,492 |
| Mar 3, 2026 | 20,000.00 | 21,850.00 | 19,120.00 | 19,160.00 | 18,922.21 | -6.08% | 329,154 |
| Feb 27, 2026 | 22,300.00 | 24,850.00 | 20,250.00 | 20,400.00 | 20,146.83 | -8.52% | 810,326 |
| Feb 26, 2026 | 17,170.00 | 22,300.00 | 17,170.00 | 22,300.00 | 22,023.25 | 29.88% | 1,076,625 |
| Feb 25, 2026 | 16,500.00 | 17,400.00 | 16,400.00 | 17,170.00 | 16,956.91 | 6.58% | 348,176 |
| Feb 24, 2026 | 14,700.00 | 16,700.00 | 14,270.00 | 16,110.00 | 15,910.07 | 9.59% | 389,379 |
| Feb 23, 2026 | 15,300.00 | 15,310.00 | 14,440.00 | 14,700.00 | 14,517.57 | -3.16% | 168,325 |
| Feb 20, 2026 | 15,000.00 | 15,300.00 | 14,700.00 | 15,180.00 | 14,991.61 | 1.27% | 97,665 |
| Feb 19, 2026 | 14,810.00 | 15,640.00 | 14,100.00 | 14,990.00 | 14,803.97 | 2.67% | 245,177 |
| Feb 13, 2026 | 14,040.00 | 14,980.00 | 13,920.00 | 14,600.00 | 14,418.81 | 4.36% | 206,874 |
| Feb 12, 2026 | 14,760.00 | 14,760.00 | 13,740.00 | 13,990.00 | 13,816.38 | -1.82% | 148,327 |
| Feb 11, 2026 | 13,880.00 | 14,850.00 | 13,340.00 | 14,250.00 | 14,073.15 | 10.21% | 423,218 |
| Feb 10, 2026 | 13,100.00 | 13,240.00 | 12,500.00 | 12,930.00 | 12,769.53 | -2.34% | 118,250 |
| Feb 9, 2026 | 13,770.00 | 13,770.00 | 12,770.00 | 13,240.00 | 13,075.68 | -1.49% | 112,322 |
| Feb 6, 2026 | 12,750.00 | 13,500.00 | 11,790.00 | 13,440.00 | 13,273.20 | 3.62% | 127,865 |
| Feb 5, 2026 | 13,500.00 | 13,900.00 | 12,830.00 | 12,970.00 | 12,809.04 | -3.93% | 116,896 |
| Feb 4, 2026 | 12,140.00 | 13,530.00 | 12,140.00 | 13,500.00 | 13,332.46 | 10.66% | 274,296 |
| Feb 3, 2026 | 12,790.00 | 12,790.00 | 11,810.00 | 12,200.00 | 12,048.59 | -1.93% | 110,342 |
| Feb 2, 2026 | 12,670.00 | 13,800.00 | 12,370.00 | 12,440.00 | 12,285.61 | -1.82% | 364,037 |
| Jan 30, 2026 | 11,000.00 | 13,000.00 | 10,960.00 | 12,670.00 | 12,512.76 | 15.29% | 511,144 |
| Jan 29, 2026 | 9,900.00 | 11,260.00 | 9,880.00 | 10,990.00 | 10,853.61 | 11.69% | 292,289 |
| Jan 28, 2026 | 9,940.00 | 10,070.00 | 9,780.00 | 9,840.00 | 9,717.88 | -0.40% | 30,989 |
| Jan 27, 2026 | 9,650.00 | 10,080.00 | 9,350.00 | 9,880.00 | 9,757.38 | 2.38% | 97,446 |
| Jan 26, 2026 | 9,530.00 | 9,750.00 | 9,310.00 | 9,650.00 | 9,530.24 | 1.58% | 76,267 |
| Jan 23, 2026 | 9,090.00 | 9,530.00 | 9,010.00 | 9,500.00 | 9,382.10 | 4.51% | 75,220 |
| Jan 22, 2026 | 9,000.00 | 9,100.00 | 8,850.00 | 9,090.00 | 8,977.19 | 1.00% | 30,702 |
| Jan 21, 2026 | 8,940.00 | 9,050.00 | 8,800.00 | 9,000.00 | 8,888.31 | 0.67% | 21,483 |
| Jan 20, 2026 | 9,000.00 | 9,000.00 | 8,860.00 | 8,940.00 | 8,829.05 | -0.11% | 7,660 |
| Jan 19, 2026 | 8,820.00 | 8,950.00 | 8,770.00 | 8,950.00 | 8,838.93 | 0.56% | 12,711 |
| Jan 16, 2026 | 8,750.00 | 9,150.00 | 8,700.00 | 8,900.00 | 8,789.55 | 2.30% | 39,111 |
| Jan 15, 2026 | 8,680.00 | 8,700.00 | 8,530.00 | 8,700.00 | 8,592.03 | - | 15,059 |
| Jan 14, 2026 | 8,730.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,592.03 | -1.14% | 7,241 |
| Jan 13, 2026 | 8,750.00 | 8,840.00 | 8,720.00 | 8,800.00 | 8,690.79 | -0.11% | 9,257 |
| Jan 12, 2026 | 8,820.00 | 8,900.00 | 8,750.00 | 8,810.00 | 8,700.66 | -0.11% | 8,196 |
| Jan 9, 2026 | 8,800.00 | 8,860.00 | 8,710.00 | 8,820.00 | 8,710.54 | 0.46% | 3,630 |
| Jan 8, 2026 | 8,840.00 | 9,050.00 | 8,740.00 | 8,780.00 | 8,671.04 | -2.88% | 17,995 |
| Jan 7, 2026 | 9,090.00 | 9,270.00 | 8,840.00 | 9,040.00 | 8,927.81 | -0.11% | 33,916 |
| Jan 6, 2026 | 8,530.00 | 9,100.00 | 8,530.00 | 9,050.00 | 8,937.68 | 6.10% | 88,156 |
| Jan 5, 2026 | 8,690.00 | 8,690.00 | 8,500.00 | 8,530.00 | 8,424.14 | -1.84% | 13,662 |
| Jan 2, 2026 | 8,660.00 | 8,730.00 | 8,630.00 | 8,690.00 | 8,582.15 | 0.35% | 9,991 |
| Dec 30, 2025 | 8,570.00 | 8,700.00 | 8,500.00 | 8,660.00 | 8,552.53 | 1.05% | 5,642 |
| Dec 29, 2025 | 8,560.00 | 8,570.00 | 8,380.00 | 8,570.00 | 8,463.64 | 0.12% | 14,896 |
| Dec 26, 2025 | 8,790.00 | 8,790.00 | 8,560.00 | 8,560.00 | 8,453.77 | -2.28% | 7,205 |
| Dec 24, 2025 | 8,650.00 | 8,900.00 | 8,610.00 | 8,760.00 | 8,651.28 | 1.27% | 8,768 |
| Dec 23, 2025 | 8,740.00 | 8,810.00 | 8,550.00 | 8,650.00 | 8,542.65 | -2.48% | 22,440 |
| Dec 22, 2025 | 8,840.00 | 8,920.00 | 8,780.00 | 8,870.00 | 8,759.92 | 0.34% | 9,175 |
| Dec 19, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,840.00 | 8,730.29 | -0.34% | 9,232 |
| Dec 18, 2025 | 8,950.00 | 8,990.00 | 8,840.00 | 8,870.00 | 8,759.92 | -1.00% | 5,625 |
| Dec 17, 2025 | 8,970.00 | 8,980.00 | 8,850.00 | 8,960.00 | 8,848.80 | -0.22% | 10,642 |
| Dec 16, 2025 | 8,620.00 | 9,080.00 | 8,600.00 | 8,980.00 | 8,868.55 | 4.18% | 42,250 |
| Dec 15, 2025 | 8,680.00 | 8,780.00 | 8,620.00 | 8,620.00 | 8,513.02 | -0.81% | 5,516 |
| Dec 12, 2025 | 8,710.00 | 8,740.00 | 8,670.00 | 8,690.00 | 8,582.15 | - | 7,553 |
| Dec 11, 2025 | 8,700.00 | 8,750.00 | 8,620.00 | 8,690.00 | 8,582.15 | -0.11% | 13,320 |
| Dec 10, 2025 | 8,700.00 | 8,800.00 | 8,590.00 | 8,700.00 | 8,592.03 | - | 10,042 |
| Dec 9, 2025 | 8,750.00 | 8,800.00 | 8,620.00 | 8,700.00 | 8,592.03 | -0.57% | 10,036 |
| Dec 8, 2025 | 8,680.00 | 8,840.00 | 8,510.00 | 8,750.00 | 8,641.41 | 0.81% | 12,234 |
| Dec 5, 2025 | 8,830.00 | 8,830.00 | 8,680.00 | 8,680.00 | 8,572.28 | -1.70% | 4,549 |
| Dec 4, 2025 | 8,800.00 | 8,830.00 | 8,620.00 | 8,830.00 | 8,720.42 | 0.46% | 7,518 |
| Dec 3, 2025 | 8,870.00 | 8,890.00 | 8,790.00 | 8,790.00 | 8,680.91 | -0.90% | 12,010 |
| Dec 2, 2025 | 8,820.00 | 8,880.00 | 8,720.00 | 8,870.00 | 8,759.92 | 0.57% | 11,839 |
| Dec 1, 2025 | 8,690.00 | 8,850.00 | 8,690.00 | 8,820.00 | 8,710.54 | 1.50% | 21,906 |