Finger, Inc. (KOSDAQ:163730)
South Korea
· Delayed Price · Currency is KRW 11,480
-40 (-0.35%)
At close: Dec 5, 2025
Finger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,520.00 | 11,570.00 | 11,360.00 | 11,480.00 | - | -0.35% | 80,097 |
| Dec 4, 2025 | 11,740.00 | 11,740.00 | 11,470.00 | 11,520.00 | 11,520.00 | -1.20% | 77,646 |
| Dec 3, 2025 | 11,800.00 | 11,800.00 | 11,630.00 | 11,660.00 | 11,660.00 | 0.09% | 59,852 |
| Dec 2, 2025 | 11,600.00 | 11,810.00 | 11,500.00 | 11,650.00 | 11,650.00 | -0.09% | 69,529 |
| Dec 1, 2025 | 11,760.00 | 11,980.00 | 11,540.00 | 11,660.00 | 11,660.00 | -0.51% | 172,861 |
| Nov 28, 2025 | 11,550.00 | 11,800.00 | 11,470.00 | 11,720.00 | 11,720.00 | 2.45% | 189,878 |
| Nov 27, 2025 | 11,520.00 | 11,580.00 | 11,020.00 | 11,440.00 | 11,440.00 | -0.78% | 204,361 |
| Nov 26, 2025 | 11,330.00 | 11,580.00 | 11,050.00 | 11,530.00 | 11,530.00 | 2.76% | 224,544 |
| Nov 25, 2025 | 12,770.00 | 12,920.00 | 11,210.00 | 11,220.00 | 11,220.00 | -11.37% | 634,927 |
| Nov 24, 2025 | 13,970.00 | 14,090.00 | 12,420.00 | 12,660.00 | 12,660.00 | -5.94% | 987,463 |
| Nov 21, 2025 | 12,600.00 | 13,850.00 | 12,400.00 | 13,460.00 | 13,460.00 | 3.70% | 961,233 |
| Nov 20, 2025 | 12,680.00 | 12,990.00 | 12,450.00 | 12,980.00 | 12,980.00 | 2.61% | 193,278 |
| Nov 19, 2025 | 12,250.00 | 13,100.00 | 11,950.00 | 12,650.00 | 12,650.00 | 4.20% | 378,783 |
| Nov 18, 2025 | 12,510.00 | 12,610.00 | 12,070.00 | 12,140.00 | 12,140.00 | -3.96% | 141,183 |
| Nov 17, 2025 | 12,620.00 | 12,800.00 | 12,350.00 | 12,640.00 | 12,640.00 | 2.51% | 328,910 |
| Nov 14, 2025 | 12,400.00 | 12,820.00 | 12,320.00 | 12,330.00 | 12,330.00 | -3.14% | 240,432 |
| Nov 13, 2025 | 12,760.00 | 13,150.00 | 12,560.00 | 12,730.00 | 12,730.00 | -0.70% | 443,311 |
| Nov 12, 2025 | 11,110.00 | 13,410.00 | 11,100.00 | 12,820.00 | 12,820.00 | 19.59% | 3,400,668 |
| Nov 11, 2025 | 11,150.00 | 11,170.00 | 10,700.00 | 10,720.00 | 10,720.00 | -2.63% | 33,854 |
| Nov 10, 2025 | 10,760.00 | 11,070.00 | 10,650.00 | 11,010.00 | 11,010.00 | 3.09% | 31,562 |
| Nov 7, 2025 | 10,920.00 | 10,990.00 | 10,340.00 | 10,680.00 | 10,680.00 | -3.17% | 65,145 |
| Nov 6, 2025 | 11,100.00 | 11,200.00 | 10,780.00 | 11,030.00 | 11,030.00 | 1.19% | 32,783 |
| Nov 5, 2025 | 11,020.00 | 11,100.00 | 10,480.00 | 10,900.00 | 10,900.00 | -2.15% | 78,901 |
| Nov 4, 2025 | 11,240.00 | 11,340.00 | 11,040.00 | 11,140.00 | 11,140.00 | -0.89% | 49,463 |
| Nov 3, 2025 | 11,240.00 | 11,510.00 | 11,200.00 | 11,240.00 | 11,240.00 | - | 48,174 |
| Oct 31, 2025 | 11,040.00 | 11,380.00 | 10,950.00 | 11,240.00 | 11,240.00 | 2.84% | 46,788 |
| Oct 30, 2025 | 11,320.00 | 11,320.00 | 10,930.00 | 10,930.00 | 10,930.00 | -3.45% | 94,122 |
| Oct 29, 2025 | 11,560.00 | 11,560.00 | 11,280.00 | 11,320.00 | 11,320.00 | -1.65% | 61,021 |
| Oct 28, 2025 | 11,420.00 | 11,690.00 | 11,210.00 | 11,510.00 | 11,510.00 | 0.79% | 45,517 |
| Oct 27, 2025 | 11,180.00 | 11,540.00 | 11,180.00 | 11,420.00 | 11,420.00 | 2.15% | 59,845 |
| Oct 24, 2025 | 11,300.00 | 11,370.00 | 11,160.00 | 11,180.00 | 11,180.00 | -0.62% | 53,462 |
| Oct 23, 2025 | 11,370.00 | 11,500.00 | 11,110.00 | 11,250.00 | 11,250.00 | -2.09% | 43,378 |
| Oct 22, 2025 | 11,520.00 | 11,530.00 | 11,050.00 | 11,490.00 | 11,490.00 | 1.06% | 54,100 |
| Oct 21, 2025 | 11,430.00 | 11,630.00 | 11,290.00 | 11,370.00 | 11,370.00 | -0.44% | 45,965 |
| Oct 20, 2025 | 11,260.00 | 11,480.00 | 11,050.00 | 11,420.00 | 11,420.00 | 1.60% | 55,994 |
| Oct 17, 2025 | 11,830.00 | 11,830.00 | 11,230.00 | 11,240.00 | 11,240.00 | -5.07% | 148,113 |
| Oct 16, 2025 | 12,140.00 | 12,140.00 | 11,830.00 | 11,840.00 | 11,840.00 | -2.47% | 110,965 |
| Oct 15, 2025 | 12,150.00 | 12,240.00 | 11,970.00 | 12,140.00 | 12,140.00 | 0.08% | 44,412 |
| Oct 14, 2025 | 12,030.00 | 12,210.00 | 11,810.00 | 12,130.00 | 12,130.00 | 1.42% | 92,109 |
| Oct 13, 2025 | 11,850.00 | 12,140.00 | 11,670.00 | 11,960.00 | 11,960.00 | -1.48% | 68,276 |
| Oct 10, 2025 | 11,920.00 | 12,200.00 | 11,850.00 | 12,140.00 | 12,140.00 | 3.23% | 106,860 |
| Oct 2, 2025 | 11,640.00 | 12,080.00 | 11,600.00 | 11,760.00 | 11,760.00 | 1.91% | 80,747 |
| Oct 1, 2025 | 11,870.00 | 12,080.00 | 11,540.00 | 11,540.00 | 11,540.00 | -2.70% | 81,757 |
| Sep 30, 2025 | 12,210.00 | 12,490.00 | 11,850.00 | 11,860.00 | 11,860.00 | -2.87% | 176,178 |
| Sep 29, 2025 | 11,980.00 | 12,450.00 | 11,950.00 | 12,210.00 | 12,210.00 | 2.69% | 100,144 |
| Sep 26, 2025 | 12,360.00 | 12,360.00 | 11,770.00 | 11,890.00 | 11,890.00 | -4.27% | 168,885 |
| Sep 25, 2025 | 12,210.00 | 12,600.00 | 12,130.00 | 12,420.00 | 12,420.00 | 1.06% | 103,921 |
| Sep 24, 2025 | 12,440.00 | 12,530.00 | 12,070.00 | 12,290.00 | 12,290.00 | -1.05% | 107,125 |
| Sep 23, 2025 | 12,800.00 | 12,870.00 | 12,400.00 | 12,420.00 | 12,420.00 | -2.66% | 119,832 |
| Sep 22, 2025 | 13,560.00 | 13,560.00 | 12,600.00 | 12,760.00 | 12,760.00 | -4.49% | 186,322 |
| Sep 19, 2025 | 13,030.00 | 13,750.00 | 13,000.00 | 13,360.00 | 13,360.00 | - | 330,521 |
| Sep 18, 2025 | 13,360.00 | 13,560.00 | 13,190.00 | 13,360.00 | 13,360.00 | - | 84,662 |
| Sep 17, 2025 | 13,410.00 | 13,640.00 | 13,360.00 | 13,360.00 | 13,360.00 | -1.76% | 109,139 |
| Sep 16, 2025 | 13,870.00 | 13,970.00 | 13,570.00 | 13,600.00 | 13,600.00 | -1.88% | 178,195 |
| Sep 15, 2025 | 13,300.00 | 13,960.00 | 13,060.00 | 13,860.00 | 13,860.00 | 5.72% | 419,870 |
| Sep 12, 2025 | 13,180.00 | 13,270.00 | 12,980.00 | 13,110.00 | 13,110.00 | 0.69% | 120,980 |
| Sep 11, 2025 | 13,260.00 | 13,370.00 | 12,930.00 | 13,020.00 | 13,020.00 | -1.81% | 116,244 |
| Sep 10, 2025 | 13,090.00 | 13,260.00 | 12,920.00 | 13,260.00 | 13,260.00 | 1.77% | 191,488 |
| Sep 9, 2025 | 12,240.00 | 13,070.00 | 12,240.00 | 13,030.00 | 13,030.00 | 6.63% | 311,373 |
| Sep 8, 2025 | 12,330.00 | 12,390.00 | 12,180.00 | 12,220.00 | 12,220.00 | -0.73% | 53,688 |
| Sep 5, 2025 | 12,650.00 | 12,650.00 | 12,300.00 | 12,310.00 | 12,310.00 | -1.68% | 64,862 |
| Sep 4, 2025 | 12,250.00 | 12,740.00 | 12,250.00 | 12,520.00 | 12,520.00 | 2.37% | 131,748 |
| Sep 3, 2025 | 12,420.00 | 12,420.00 | 12,070.00 | 12,230.00 | 12,230.00 | -1.61% | 61,916 |
| Sep 2, 2025 | 12,520.00 | 12,720.00 | 12,320.00 | 12,430.00 | 12,430.00 | -0.48% | 74,849 |
| Sep 1, 2025 | 12,360.00 | 12,730.00 | 12,250.00 | 12,490.00 | 12,490.00 | 0.64% | 94,228 |
| Aug 29, 2025 | 12,270.00 | 12,570.00 | 12,150.00 | 12,410.00 | 12,410.00 | 0.08% | 97,795 |
| Aug 28, 2025 | 12,540.00 | 12,560.00 | 12,340.00 | 12,400.00 | 12,400.00 | -1.35% | 68,832 |
| Aug 27, 2025 | 12,850.00 | 12,980.00 | 12,470.00 | 12,570.00 | 12,570.00 | -2.10% | 128,630 |
| Aug 26, 2025 | 12,700.00 | 13,020.00 | 12,530.00 | 12,840.00 | 12,840.00 | 2.15% | 191,745 |
| Aug 25, 2025 | 12,130.00 | 12,780.00 | 12,110.00 | 12,570.00 | 12,570.00 | 3.80% | 207,854 |
| Aug 22, 2025 | 12,230.00 | 12,790.00 | 12,010.00 | 12,110.00 | 12,110.00 | - | 446,540 |
| Aug 21, 2025 | 12,190.00 | 12,530.00 | 12,060.00 | 12,110.00 | 12,110.00 | - | 100,778 |
| Aug 20, 2025 | 12,430.00 | 12,580.00 | 12,000.00 | 12,110.00 | 12,110.00 | -5.46% | 213,650 |
| Aug 19, 2025 | 12,960.00 | 13,050.00 | 12,500.00 | 12,810.00 | 12,810.00 | -0.08% | 82,093 |
| Aug 18, 2025 | 13,230.00 | 13,230.00 | 12,800.00 | 12,820.00 | 12,820.00 | -1.76% | 95,271 |
| Aug 14, 2025 | 13,230.00 | 13,420.00 | 13,020.00 | 13,050.00 | 13,050.00 | -1.36% | 108,528 |
| Aug 13, 2025 | 13,200.00 | 13,380.00 | 13,030.00 | 13,230.00 | 13,230.00 | 0.46% | 89,440 |
| Aug 12, 2025 | 13,520.00 | 13,530.00 | 13,120.00 | 13,170.00 | 13,170.00 | -1.50% | 160,291 |
| Aug 11, 2025 | 13,430.00 | 13,510.00 | 13,210.00 | 13,370.00 | 13,370.00 | -0.82% | 100,208 |
| Aug 8, 2025 | 13,430.00 | 13,700.00 | 13,300.00 | 13,480.00 | 13,480.00 | 0.37% | 147,128 |
| Aug 7, 2025 | 13,230.00 | 13,540.00 | 13,200.00 | 13,430.00 | 13,430.00 | 1.67% | 163,501 |
| Aug 6, 2025 | 13,360.00 | 13,360.00 | 13,060.00 | 13,210.00 | 13,210.00 | -2.00% | 142,038 |
| Aug 5, 2025 | 13,000.00 | 13,580.00 | 12,830.00 | 13,480.00 | 13,480.00 | 4.82% | 508,993 |
| Aug 4, 2025 | 12,160.00 | 12,980.00 | 12,100.00 | 12,860.00 | 12,860.00 | 7.17% | 375,330 |
| Aug 1, 2025 | 12,650.00 | 12,680.00 | 12,000.00 | 12,000.00 | 12,000.00 | -6.47% | 248,023 |
| Jul 31, 2025 | 12,500.00 | 13,050.00 | 12,310.00 | 12,830.00 | 12,830.00 | 2.64% | 183,906 |
| Jul 30, 2025 | 12,710.00 | 12,890.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.65% | 122,031 |
| Jul 29, 2025 | 12,930.00 | 13,040.00 | 12,660.00 | 12,710.00 | 12,710.00 | -2.00% | 136,843 |
| Jul 28, 2025 | 13,300.00 | 13,300.00 | 12,960.00 | 12,970.00 | 12,970.00 | -0.92% | 146,035 |
| Jul 25, 2025 | 12,890.00 | 13,420.00 | 12,860.00 | 13,090.00 | 13,090.00 | 1.63% | 356,763 |
| Jul 24, 2025 | 13,090.00 | 13,200.00 | 12,820.00 | 12,880.00 | 12,880.00 | -1.68% | 215,557 |
| Jul 23, 2025 | 13,260.00 | 13,270.00 | 12,900.00 | 13,100.00 | 13,100.00 | -1.21% | 271,193 |
| Jul 22, 2025 | 13,600.00 | 13,780.00 | 13,110.00 | 13,260.00 | 13,260.00 | -3.91% | 554,168 |
| Jul 21, 2025 | 14,340.00 | 15,320.00 | 13,780.00 | 13,800.00 | 13,800.00 | -2.75% | 3,130,268 |
| Jul 18, 2025 | 13,040.00 | 14,670.00 | 12,900.00 | 14,190.00 | 14,190.00 | 8.90% | 2,452,361 |
| Jul 17, 2025 | 13,830.00 | 13,840.00 | 13,020.00 | 13,030.00 | 13,030.00 | -3.70% | 235,680 |
| Jul 16, 2025 | 13,200.00 | 13,860.00 | 12,850.00 | 13,530.00 | 13,530.00 | 1.35% | 367,742 |
| Jul 15, 2025 | 13,520.00 | 13,580.00 | 13,100.00 | 13,350.00 | 13,350.00 | -1.26% | 252,650 |
| Jul 14, 2025 | 14,350.00 | 14,420.00 | 13,510.00 | 13,520.00 | 13,520.00 | -5.19% | 441,004 |
| Jul 11, 2025 | 14,440.00 | 14,740.00 | 13,950.00 | 14,260.00 | 14,260.00 | -0.49% | 858,346 |