Skip to main content
Finger Story CO., LTD. (KOSDAQ:417180)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,829.00
-7.00 (-0.38%)
At close: Dec 5, 2025

Finger Story CO., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251,871.001,874.001,820.001,836.001,836.00-1.87%56,274
Dec 3, 20251,913.001,913.001,852.001,871.001,871.00-1.16%184,294
Dec 2, 20251,881.001,915.001,865.001,893.001,893.000.64%92,531
Dec 1, 20251,878.001,910.001,872.001,881.001,881.00-0.42%89,129
Nov 28, 20251,865.001,930.001,865.001,889.001,889.000.27%78,119
Nov 27, 20251,840.001,904.001,840.001,884.001,884.002.50%116,590
Nov 26, 20251,813.001,859.001,813.001,838.001,838.000.99%97,615
Nov 25, 20251,811.001,833.001,811.001,820.001,820.000.33%124,988
Nov 24, 20251,918.001,930.001,769.001,814.001,814.00-5.52%400,853
Nov 21, 20251,930.002,065.001,920.001,920.001,920.00-2.59%517,310
Nov 20, 20251,823.002,250.001,820.001,971.001,971.008.12%4,467,788
Nov 19, 20251,833.001,859.001,800.001,823.001,823.00-1.51%85,257
Nov 18, 20251,900.001,935.001,849.001,851.001,851.00-3.89%90,891
Nov 17, 20251,964.001,980.001,926.001,926.001,926.00-1.53%51,036
Nov 14, 20251,989.001,990.001,954.001,956.001,956.00-2.15%44,645
Nov 13, 20252,005.002,010.001,968.001,999.001,999.00-0.05%70,218
Nov 12, 20251,910.002,005.001,866.002,000.002,000.005.04%126,749
Nov 11, 20251,950.001,979.001,900.001,904.001,904.00-2.36%74,649
Nov 10, 20251,904.001,950.001,904.001,950.001,950.002.42%52,377
Nov 7, 20251,950.001,952.001,782.001,904.001,904.00-2.81%172,713
Nov 6, 20252,000.002,020.001,955.001,959.001,959.00-2.05%105,324
Nov 5, 20252,005.002,015.001,941.002,000.002,000.00-0.25%114,386
Nov 4, 20251,995.002,025.001,971.002,005.002,005.000.50%121,220
Nov 3, 20252,045.002,070.001,988.001,995.001,995.00-2.44%138,040
Oct 31, 20252,040.002,055.002,020.002,045.002,045.000.25%52,071
Oct 30, 20252,070.002,080.002,015.002,040.002,040.00-1.45%133,123
Oct 29, 20252,100.002,105.002,060.002,070.002,070.00-1.43%88,423
Oct 28, 20252,080.002,115.002,055.002,100.002,100.000.96%65,774
Oct 27, 20252,065.002,100.002,045.002,080.002,080.000.97%68,011
Oct 24, 20252,100.002,120.002,040.002,060.002,060.00-1.90%195,551
Oct 23, 20252,105.002,130.002,080.002,100.002,100.00-0.47%94,358
Oct 22, 20252,115.002,130.002,070.002,110.002,110.00-0.24%102,704
Oct 21, 20252,195.002,230.002,080.002,115.002,115.00-3.64%459,534
Oct 20, 20252,210.002,225.002,160.002,195.002,195.00-1.57%197,349
Oct 17, 20252,290.002,290.002,220.002,230.002,230.00-2.19%104,664
Oct 16, 20252,265.002,285.002,235.002,280.002,280.001.11%62,071
Oct 15, 20252,230.002,280.002,220.002,255.002,255.001.12%82,251
Oct 14, 20252,260.002,280.002,195.002,230.002,230.00-1.33%123,026
Oct 13, 20252,230.002,285.002,195.002,260.002,260.00-0.22%67,509
Oct 10, 20252,265.002,275.002,210.002,265.002,265.00-150,198
Oct 2, 20252,260.002,275.002,200.002,265.002,265.001.80%59,524
Oct 1, 20252,230.002,245.002,215.002,225.002,225.00-68,428
Sep 30, 20252,265.002,270.002,200.002,225.002,225.00-1.77%99,284
Sep 29, 20252,270.002,285.002,255.002,265.002,265.000.44%59,366
Sep 26, 20252,350.002,350.002,250.002,255.002,255.00-4.04%191,845
Sep 25, 20252,360.002,385.002,340.002,350.002,350.00-0.63%75,242
Sep 24, 20252,380.002,395.002,310.002,365.002,365.00-0.63%132,570
Sep 23, 20252,400.002,435.002,375.002,380.002,380.00-1.24%105,228
Sep 22, 20252,430.002,450.002,405.002,410.002,410.00-0.82%116,476
Sep 19, 20252,455.002,475.002,430.002,430.002,430.00-2.02%150,949
Sep 18, 20252,420.002,505.002,400.002,480.002,480.002.69%239,598
Sep 17, 20252,430.002,500.002,400.002,415.002,415.00-1.83%430,441
Sep 16, 20252,550.002,665.002,445.002,460.002,460.004.02%6,223,812
Sep 15, 20252,400.002,410.002,350.002,365.002,365.00-1.25%56,285
Sep 12, 20252,410.002,420.002,380.002,395.002,395.00-0.42%129,075
Sep 11, 20252,395.002,425.002,390.002,405.002,405.00-0.21%79,675
Sep 10, 20252,375.002,420.002,360.002,410.002,410.001.26%97,359
Sep 9, 20252,360.002,415.002,340.002,380.002,380.000.85%126,886
Sep 8, 20252,345.002,375.002,330.002,360.002,360.00-68,804
Sep 5, 20252,355.002,385.002,335.002,360.002,360.00-0.63%70,943
Sep 4, 20252,325.002,390.002,325.002,375.002,375.002.15%94,822
Sep 3, 20252,300.002,335.002,260.002,325.002,325.001.09%81,100
Sep 2, 20252,300.002,330.002,270.002,300.002,300.00-0.65%101,579
Sep 1, 20252,315.002,350.002,300.002,315.002,315.00-1.07%65,964
Aug 29, 20252,350.002,370.002,310.002,340.002,340.00-0.43%55,580
Aug 28, 20252,310.002,365.002,300.002,350.002,350.001.73%85,930
Aug 27, 20252,360.002,365.002,300.002,310.002,310.00-2.53%245,821
Aug 26, 20252,395.002,435.002,340.002,370.002,370.00-1.46%272,614
Aug 25, 20252,410.002,450.002,390.002,405.002,405.00-174,105
Aug 22, 20252,450.002,480.002,385.002,405.002,405.00-1.84%244,855
Aug 21, 20252,440.002,565.002,440.002,450.002,450.00-494,545
Aug 20, 20252,465.002,480.002,385.002,450.002,450.00-1.21%269,728
Aug 19, 20252,480.002,535.002,465.002,480.002,480.00-0.20%430,677
Aug 18, 20252,515.002,595.002,460.002,485.002,485.00-1.97%926,004
Aug 14, 20252,650.002,860.002,520.002,535.002,535.002.63%10,897,630
Aug 13, 20252,630.002,790.002,460.002,470.002,470.001.02%1,989,659
Aug 12, 20252,460.002,505.002,445.002,445.002,445.00-1.41%74,162
Aug 11, 20252,500.002,520.002,465.002,480.002,480.00-0.80%66,723
Aug 8, 20252,505.002,535.002,450.002,500.002,500.00-60,489
Aug 7, 20252,460.002,535.002,450.002,500.002,500.000.81%145,167
Aug 6, 20252,440.002,490.002,395.002,480.002,480.001.64%62,011
Aug 5, 20252,405.002,455.002,400.002,440.002,440.001.04%41,878
Aug 4, 20252,320.002,505.002,315.002,415.002,415.003.21%186,334
Aug 1, 20252,500.002,530.002,325.002,340.002,340.00-6.59%348,174
Jul 31, 20252,430.002,550.002,405.002,505.002,505.003.09%108,469
Jul 30, 20252,460.002,475.002,430.002,430.002,430.00-1.22%59,572
Jul 29, 20252,475.002,475.002,405.002,460.002,460.00-0.61%153,233
Jul 28, 20252,510.002,530.002,445.002,475.002,475.00-2.17%150,737
Jul 25, 20252,485.002,560.002,485.002,530.002,530.000.60%58,600
Jul 24, 20252,560.002,600.002,515.002,515.002,515.00-1.95%143,305
Jul 23, 20252,600.002,620.002,545.002,565.002,565.00-1.35%88,982
Jul 22, 20252,665.002,665.002,595.002,600.002,600.00-2.26%169,893
Jul 21, 20252,600.002,690.002,580.002,660.002,660.002.11%131,972
Jul 18, 20252,610.002,620.002,570.002,605.002,605.000.39%85,405
Jul 17, 20252,570.002,650.002,570.002,595.002,595.000.58%108,702
Jul 16, 20252,560.002,600.002,535.002,580.002,580.00-85,442
Jul 15, 20252,600.002,615.002,555.002,580.002,580.00-0.77%129,563
Jul 14, 20252,615.002,630.002,555.002,600.002,600.00-0.57%132,582
Jul 11, 20252,635.002,700.002,605.002,615.002,615.00-0.76%185,616
Jul 10, 20252,690.002,695.002,635.002,635.002,635.00-1.50%166,259