Finger, Inc. (KOSDAQ:163730)
South Korea
· Delayed Price · Currency is KRW 20,100
-650 (-3.13%)
Apr 29, 2026, 3:30 PM KST
Finger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20,800.00 | 21,200.00 | 19,980.00 | 20,100.00 | 20,100.00 | -3.13% | 144,956 |
| Apr 28, 2026 | 19,940.00 | 21,050.00 | 19,700.00 | 20,750.00 | 20,750.00 | 6.03% | 409,916 |
| Apr 27, 2026 | 19,390.00 | 21,400.00 | 18,300.00 | 19,570.00 | 19,570.00 | 0.93% | 501,546 |
| Apr 24, 2026 | 17,910.00 | 19,690.00 | 17,000.00 | 19,390.00 | 19,390.00 | 3.80% | 912,970 |
| Apr 23, 2026 | 20,400.00 | 21,800.00 | 18,310.00 | 18,680.00 | 18,680.00 | 3.38% | 3,674,037 |
| Apr 22, 2026 | 16,760.00 | 18,070.00 | 14,210.00 | 18,070.00 | 18,070.00 | 30.00% | 4,250,650 |
| Apr 21, 2026 | 12,990.00 | 13,940.00 | 12,770.00 | 13,900.00 | 13,900.00 | 9.02% | 821,898 |
| Apr 20, 2026 | 12,280.00 | 12,770.00 | 12,260.00 | 12,750.00 | 12,750.00 | 4.77% | 325,167 |
| Apr 17, 2026 | 12,000.00 | 12,300.00 | 11,810.00 | 12,170.00 | 12,170.00 | 1.25% | 152,265 |
| Apr 16, 2026 | 12,310.00 | 12,460.00 | 11,880.00 | 12,020.00 | 12,020.00 | -1.23% | 281,435 |
| Apr 15, 2026 | 11,520.00 | 13,500.00 | 11,520.00 | 12,170.00 | 12,170.00 | 6.10% | 1,680,032 |
| Apr 14, 2026 | 11,520.00 | 11,640.00 | 11,310.00 | 11,470.00 | 11,470.00 | 2.23% | 128,031 |
| Apr 13, 2026 | 11,100.00 | 11,550.00 | 10,960.00 | 11,220.00 | 11,220.00 | 0.45% | 114,337 |
| Apr 10, 2026 | 10,250.00 | 11,330.00 | 10,130.00 | 11,170.00 | 11,170.00 | 8.98% | 258,502 |
| Apr 9, 2026 | 10,100.00 | 10,300.00 | 9,850.00 | 10,250.00 | 10,250.00 | 1.49% | 80,647 |
| Apr 8, 2026 | 10,000.00 | 10,150.00 | 9,850.00 | 10,100.00 | 10,100.00 | 4.77% | 54,081 |
| Apr 7, 2026 | 9,680.00 | 9,860.00 | 9,540.00 | 9,640.00 | 9,640.00 | -0.31% | 55,759 |
| Apr 6, 2026 | 9,300.00 | 10,060.00 | 9,300.00 | 9,670.00 | 9,670.00 | 3.87% | 133,588 |
| Apr 3, 2026 | 9,510.00 | 9,620.00 | 9,310.00 | 9,310.00 | 9,310.00 | - | 39,142 |
| Apr 2, 2026 | 9,910.00 | 10,090.00 | 9,250.00 | 9,310.00 | 9,310.00 | -6.05% | 80,671 |
| Apr 1, 2026 | 9,400.00 | 10,010.00 | 9,400.00 | 9,910.00 | 9,910.00 | 7.02% | 58,326 |
| Mar 31, 2026 | 9,650.00 | 9,750.00 | 9,260.00 | 9,260.00 | 9,260.00 | -4.04% | 55,712 |
| Mar 30, 2026 | 9,710.00 | 9,800.00 | 9,400.00 | 9,650.00 | 9,650.00 | -3.21% | 45,876 |
| Mar 27, 2026 | 9,930.00 | 10,100.00 | 9,680.00 | 9,970.00 | 9,970.00 | -0.89% | 71,187 |
| Mar 26, 2026 | 10,270.00 | 10,450.00 | 10,030.00 | 10,060.00 | 10,060.00 | -2.04% | 81,510 |
| Mar 25, 2026 | 9,970.00 | 10,390.00 | 9,700.00 | 10,270.00 | 10,270.00 | 3.11% | 59,072 |
| Mar 24, 2026 | 10,140.00 | 10,140.00 | 9,690.00 | 9,960.00 | 9,960.00 | 1.01% | 56,329 |
| Mar 23, 2026 | 10,190.00 | 10,200.00 | 9,810.00 | 9,860.00 | 9,860.00 | -3.62% | 56,958 |
| Mar 20, 2026 | 10,280.00 | 10,400.00 | 10,060.00 | 10,230.00 | 10,230.00 | 0.79% | 57,826 |
| Mar 19, 2026 | 9,850.00 | 10,250.00 | 9,740.00 | 10,150.00 | 10,150.00 | 0.89% | 63,384 |
| Mar 18, 2026 | 10,110.00 | 10,170.00 | 9,960.00 | 10,060.00 | 10,060.00 | 0.10% | 64,124 |
| Mar 17, 2026 | 9,850.00 | 10,420.00 | 9,850.00 | 10,050.00 | 10,050.00 | 4.25% | 130,378 |
| Mar 16, 2026 | 9,840.00 | 9,840.00 | 9,640.00 | 9,640.00 | 9,640.00 | -0.82% | 36,897 |
| Mar 13, 2026 | 9,560.00 | 9,940.00 | 9,460.00 | 9,720.00 | 9,720.00 | -1.12% | 50,176 |
| Mar 12, 2026 | 9,720.00 | 10,020.00 | 9,700.00 | 9,830.00 | 9,830.00 | 1.13% | 57,114 |
| Mar 11, 2026 | 9,930.00 | 10,560.00 | 9,700.00 | 9,720.00 | 9,720.00 | -0.31% | 209,004 |
| Mar 10, 2026 | 9,820.00 | 9,940.00 | 9,160.00 | 9,750.00 | 9,750.00 | 3.17% | 84,443 |
| Mar 9, 2026 | 9,150.00 | 9,580.00 | 9,150.00 | 9,450.00 | 9,450.00 | -4.45% | 62,026 |
| Mar 6, 2026 | 9,690.00 | 9,990.00 | 9,410.00 | 9,890.00 | 9,890.00 | 1.75% | 65,326 |
| Mar 5, 2026 | 9,120.00 | 9,940.00 | 9,120.00 | 9,720.00 | 9,720.00 | 10.96% | 148,071 |
| Mar 4, 2026 | 9,780.00 | 10,070.00 | 8,700.00 | 8,760.00 | 8,760.00 | -13.95% | 239,560 |
| Mar 3, 2026 | 10,600.00 | 10,950.00 | 10,180.00 | 10,180.00 | 10,180.00 | -5.83% | 146,473 |
| Feb 27, 2026 | 11,000.00 | 11,250.00 | 10,810.00 | 10,810.00 | 10,810.00 | -0.73% | 122,591 |
| Feb 26, 2026 | 11,200.00 | 11,410.00 | 10,880.00 | 10,890.00 | 10,890.00 | 0.28% | 158,773 |
| Feb 25, 2026 | 11,200.00 | 11,200.00 | 10,860.00 | 10,860.00 | 10,860.00 | -2.69% | 140,176 |
| Feb 24, 2026 | 11,490.00 | 11,570.00 | 11,110.00 | 11,160.00 | 11,160.00 | -2.87% | 149,311 |
| Feb 23, 2026 | 11,560.00 | 11,750.00 | 11,360.00 | 11,490.00 | 11,490.00 | -0.52% | 126,656 |
| Feb 20, 2026 | 11,940.00 | 11,970.00 | 11,540.00 | 11,550.00 | 11,550.00 | -3.02% | 213,505 |
| Feb 19, 2026 | 12,080.00 | 12,130.00 | 11,800.00 | 11,910.00 | 11,910.00 | -0.25% | 139,804 |
| Feb 13, 2026 | 12,150.00 | 12,500.00 | 11,830.00 | 11,940.00 | 11,940.00 | -1.73% | 180,810 |
| Feb 12, 2026 | 12,050.00 | 12,240.00 | 11,900.00 | 12,150.00 | 12,150.00 | 1.17% | 66,081 |
| Feb 11, 2026 | 12,440.00 | 12,440.00 | 11,940.00 | 12,010.00 | 12,010.00 | -1.48% | 89,551 |
| Feb 10, 2026 | 12,140.00 | 12,670.00 | 12,010.00 | 12,190.00 | 12,190.00 | 0.41% | 150,602 |
| Feb 9, 2026 | 11,800.00 | 12,420.00 | 11,800.00 | 12,140.00 | 12,140.00 | 4.39% | 141,646 |
| Feb 6, 2026 | 11,620.00 | 11,770.00 | 11,160.00 | 11,630.00 | 11,630.00 | -3.08% | 141,553 |
| Feb 5, 2026 | 12,560.00 | 12,700.00 | 11,940.00 | 12,000.00 | 12,000.00 | -6.32% | 254,021 |
| Feb 4, 2026 | 12,670.00 | 13,430.00 | 12,330.00 | 12,810.00 | 12,810.00 | 3.14% | 559,360 |
| Feb 3, 2026 | 12,150.00 | 12,510.00 | 12,100.00 | 12,420.00 | 12,420.00 | 4.55% | 167,553 |
| Feb 2, 2026 | 12,450.00 | 12,490.00 | 11,880.00 | 11,880.00 | 11,880.00 | -2.46% | 220,463 |
| Jan 30, 2026 | 12,680.00 | 13,100.00 | 12,050.00 | 12,180.00 | 12,180.00 | -3.79% | 357,437 |
| Jan 29, 2026 | 12,720.00 | 12,730.00 | 12,150.00 | 12,660.00 | 12,660.00 | 3.01% | 489,870 |
| Jan 28, 2026 | 13,320.00 | 13,590.00 | 12,040.00 | 12,290.00 | 12,290.00 | -6.54% | 811,620 |
| Jan 27, 2026 | 12,580.00 | 13,360.00 | 12,300.00 | 13,150.00 | 13,150.00 | 4.37% | 993,295 |
| Jan 26, 2026 | 12,580.00 | 13,140.00 | 11,770.00 | 12,600.00 | 12,600.00 | 3.96% | 1,568,675 |
| Jan 23, 2026 | 9,960.00 | 12,770.00 | 9,960.00 | 12,120.00 | 12,120.00 | 21.81% | 4,014,059 |
| Jan 22, 2026 | 9,900.00 | 10,090.00 | 9,830.00 | 9,950.00 | 9,950.00 | 0.71% | 51,737 |
| Jan 21, 2026 | 9,960.00 | 10,080.00 | 9,650.00 | 9,880.00 | 9,880.00 | -2.85% | 71,801 |
| Jan 20, 2026 | 9,760.00 | 10,280.00 | 9,570.00 | 10,170.00 | 10,170.00 | 4.31% | 95,950 |
| Jan 19, 2026 | 10,060.00 | 10,170.00 | 9,750.00 | 9,750.00 | 9,750.00 | -4.41% | 156,925 |
| Jan 16, 2026 | 10,900.00 | 11,320.00 | 10,200.00 | 10,200.00 | 10,200.00 | -5.90% | 294,927 |
| Jan 15, 2026 | 10,390.00 | 11,000.00 | 9,600.00 | 10,840.00 | 10,840.00 | 3.83% | 235,683 |
| Jan 14, 2026 | 10,440.00 | 10,620.00 | 10,310.00 | 10,440.00 | 10,440.00 | - | 53,099 |
| Jan 13, 2026 | 10,310.00 | 10,480.00 | 10,210.00 | 10,440.00 | 10,440.00 | 1.26% | 55,753 |
| Jan 12, 2026 | 10,090.00 | 10,440.00 | 10,090.00 | 10,310.00 | 10,310.00 | 2.18% | 63,018 |
| Jan 9, 2026 | 9,960.00 | 10,270.00 | 9,960.00 | 10,090.00 | 10,090.00 | 0.90% | 44,011 |
| Jan 8, 2026 | 10,180.00 | 10,180.00 | 9,910.00 | 10,000.00 | 10,000.00 | -0.70% | 47,638 |
| Jan 7, 2026 | 10,470.00 | 10,600.00 | 9,900.00 | 10,070.00 | 10,070.00 | -2.61% | 179,512 |
| Jan 6, 2026 | 10,290.00 | 10,400.00 | 10,170.00 | 10,340.00 | 10,340.00 | 0.78% | 58,390 |
| Jan 5, 2026 | 10,260.00 | 10,350.00 | 10,160.00 | 10,260.00 | 10,260.00 | 0.20% | 43,367 |
| Jan 2, 2026 | 10,200.00 | 10,250.00 | 10,020.00 | 10,240.00 | 10,240.00 | 2.30% | 48,042 |
| Dec 30, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,010.00 | 10,010.00 | -2.72% | 68,594 |
| Dec 29, 2025 | 10,200.00 | 10,500.00 | 10,150.00 | 10,290.00 | 10,290.00 | 0.59% | 62,829 |
| Dec 26, 2025 | 10,350.00 | 10,400.00 | 10,170.00 | 10,230.00 | 10,230.00 | 0.29% | 52,552 |
| Dec 24, 2025 | 10,410.00 | 10,410.00 | 10,190.00 | 10,200.00 | 10,200.00 | -0.97% | 56,071 |
| Dec 23, 2025 | 10,530.00 | 10,740.00 | 10,300.00 | 10,300.00 | 10,300.00 | -3.29% | 61,393 |
| Dec 22, 2025 | 10,490.00 | 10,790.00 | 10,390.00 | 10,650.00 | 10,650.00 | 2.80% | 104,248 |
| Dec 19, 2025 | 10,290.00 | 10,700.00 | 10,230.00 | 10,360.00 | 10,360.00 | 0.88% | 141,462 |
| Dec 18, 2025 | 10,430.00 | 10,550.00 | 10,250.00 | 10,270.00 | 10,270.00 | -1.72% | 80,017 |
| Dec 17, 2025 | 10,690.00 | 10,800.00 | 10,450.00 | 10,450.00 | 10,450.00 | -2.25% | 102,631 |
| Dec 16, 2025 | 11,390.00 | 11,440.00 | 10,690.00 | 10,690.00 | 10,690.00 | -6.23% | 175,690 |
| Dec 15, 2025 | 11,760.00 | 11,820.00 | 11,110.00 | 11,400.00 | 11,400.00 | -4.20% | 154,236 |
| Dec 12, 2025 | 11,780.00 | 12,030.00 | 11,730.00 | 11,900.00 | 11,900.00 | 0.59% | 65,175 |
| Dec 11, 2025 | 11,900.00 | 12,080.00 | 11,700.00 | 11,830.00 | 11,830.00 | -0.17% | 101,486 |
| Dec 10, 2025 | 11,950.00 | 12,130.00 | 11,790.00 | 11,850.00 | 11,850.00 | -0.17% | 161,690 |
| Dec 9, 2025 | 11,790.00 | 12,130.00 | 11,700.00 | 11,870.00 | 11,870.00 | 0.68% | 152,007 |
| Dec 8, 2025 | 11,500.00 | 11,790.00 | 11,390.00 | 11,790.00 | 11,790.00 | 2.70% | 92,932 |
| Dec 5, 2025 | 11,520.00 | 11,570.00 | 11,360.00 | 11,480.00 | 11,480.00 | -0.35% | 78,670 |
| 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 |