FINO INC. 033790
KRX · South Korea · Technology Services
KRW 9,010.00+140.00 (+1.58%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9,010.00 | +1.58% | KRW 8,770.00 | KRW 9,230.00 | KRW 8,660.00 | 1.59M |
| 2026-09-30 | KRW 8,870.00 | +8.04% | KRW 8,370.00 | KRW 9,000.00 | KRW 8,160.00 | 2.47M |
| 2026-09-29 | KRW 8,210.00 | -1.91% | KRW 8,370.00 | KRW 8,370.00 | KRW 7,930.00 | 1.26M |
| 2026-09-28 | KRW 8,370.00 | +10.13% | KRW 7,610.00 | KRW 8,590.00 | KRW 7,510.00 | 2.88M |
| 2026-09-23 | KRW 7,600.00 | +1.60% | KRW 7,550.00 | KRW 7,760.00 | KRW 7,270.00 | 938.31K |
| 2026-09-22 | KRW 7,480.00 | -3.48% | KRW 7,890.00 | KRW 7,890.00 | KRW 7,460.00 | 1.01M |
| 2026-09-21 | KRW 7,750.00 | -3.13% | KRW 8,090.00 | KRW 8,140.00 | KRW 7,715.00 | 1.10M |
| 2026-09-18 | KRW 8,000.00 | +7.67% | KRW 7,590.00 | KRW 8,270.00 | KRW 7,500.00 | 2.06M |
| 2026-09-17 | KRW 7,430.00 | -4.38% | KRW 7,800.00 | KRW 7,810.00 | KRW 7,410.00 | 984.55K |
| 2026-09-16 | KRW 7,770.00 | +2.64% | KRW 7,570.00 | KRW 8,070.00 | KRW 7,380.00 | 1.33M |
| 2026-09-15 | KRW 7,570.00 | +2.02% | KRW 7,420.00 | KRW 7,740.00 | KRW 7,260.00 | 1.17M |
| 2026-09-14 | KRW 7,420.00 | -2.37% | KRW 7,430.00 | KRW 7,670.00 | KRW 7,330.00 | 1.06M |
| 2026-09-11 | KRW 7,600.00 | -2.56% | KRW 7,500.00 | KRW 7,760.00 | KRW 7,310.00 | 1.19M |
| 2026-09-10 | KRW 7,800.00 | -6.59% | KRW 8,040.00 | KRW 8,210.00 | KRW 7,480.00 | 3.39M |
| 2026-09-09 | KRW 8,350.00 | +6.10% | KRW 7,950.00 | KRW 8,350.00 | KRW 7,480.00 | 5.46M |
| 2026-09-08 | KRW 7,870.00 | -16.81% | KRW 9,700.00 | KRW 9,760.00 | KRW 7,870.00 | 4.99M |
| 2026-09-07 | KRW 9,460.00 | -7.25% | KRW 10,350.00 | KRW 10,380.00 | KRW 9,170.00 | 3.57M |
| 2026-09-04 | KRW 10,200.00 | +15.52% | KRW 8,940.00 | KRW 10,470.00 | KRW 8,740.00 | 5.92M |
| 2026-09-03 | KRW 8,830.00 | +12.48% | KRW 8,150.00 | KRW 8,930.00 | KRW 8,030.00 | 4.71M |
| 2026-09-02 | KRW 7,850.00 | -5.19% | KRW 8,140.00 | KRW 8,680.00 | KRW 7,710.00 | 2.88M |
| 2026-09-01 | KRW 8,280.00 | +5.48% | KRW 7,980.00 | KRW 8,770.00 | KRW 7,730.00 | 5.96M |
| 2026-08-31 | KRW 7,850.00 | +16.30% | KRW 6,820.00 | KRW 7,900.00 | KRW 6,430.00 | 4.23M |
| 2026-08-28 | KRW 6,750.00 | +1.50% | KRW 6,650.00 | KRW 7,080.00 | KRW 6,490.00 | 1.62M |
| 2026-08-27 | KRW 6,650.00 | +9.92% | KRW 6,100.00 | KRW 6,650.00 | KRW 6,020.00 | 2.20M |
| 2026-08-26 | KRW 6,050.00 | -0.66% | KRW 6,050.00 | KRW 6,090.00 | KRW 5,850.00 | 514.22K |
| 2026-08-25 | KRW 6,090.00 | +1.33% | KRW 5,960.00 | KRW 6,130.00 | KRW 5,720.00 | 579.55K |
| 2026-08-24 | KRW 6,010.00 | +7.51% | KRW 5,670.00 | KRW 6,210.00 | KRW 5,620.00 | 819.97K |
| 2026-08-21 | KRW 5,590.00 | -7.60% | KRW 5,970.00 | KRW 5,980.00 | KRW 5,500.00 | 814.34K |
| 2026-08-20 | KRW 6,050.00 | -2.73% | KRW 6,290.00 | KRW 6,500.00 | KRW 6,020.00 | 546.13K |
| 2026-08-19 | KRW 6,220.00 | +1.80% | KRW 5,900.00 | KRW 6,470.00 | KRW 5,800.00 | 494.18K |
| 2026-08-18 | KRW 6,110.00 | -4.98% | KRW 6,450.00 | KRW 6,740.00 | KRW 6,060.00 | 753.87K |
| 2026-08-14 | KRW 6,430.00 | +0.94% | KRW 6,380.00 | KRW 6,690.00 | KRW 6,200.00 | 914.17K |
| 2026-08-13 | KRW 6,370.00 | -0.16% | KRW 6,440.00 | KRW 6,590.00 | KRW 6,120.00 | 533.38K |
| 2026-08-12 | KRW 6,380.00 | -6.18% | KRW 6,800.00 | KRW 6,880.00 | KRW 6,270.00 | 970.24K |
| 2026-08-11 | KRW 6,800.00 | +0.74% | KRW 6,750.00 | KRW 7,120.00 | KRW 6,560.00 | 1.20M |
| 2026-08-10 | KRW 6,750.00 | +20.54% | KRW 5,590.00 | KRW 6,880.00 | KRW 5,450.00 | 1.93M |
| 2026-08-07 | KRW 5,600.00 | +2.56% | KRW 6,430.00 | KRW 6,890.00 | KRW 5,310.00 | 1.73M |
| 2026-08-06 | KRW 5,460.00 | -1.44% | KRW 5,520.00 | KRW 5,600.00 | KRW 5,230.00 | 251.14K |
| 2026-08-05 | KRW 5,540.00 | +1.09% | KRW 5,650.00 | KRW 5,680.00 | KRW 5,460.00 | 389.30K |
| 2026-08-04 | KRW 5,480.00 | +5.18% | KRW 5,340.00 | KRW 5,500.00 | KRW 5,240.00 | 275.93K |
| 2026-08-03 | KRW 5,210.00 | 0.00% | KRW 5,060.00 | KRW 5,350.00 | KRW 5,010.00 | 293.29K |
| 2026-07-31 | KRW 5,210.00 | +13.26% | KRW 4,900.00 | KRW 5,240.00 | KRW 4,850.00 | 376.95K |
| 2026-07-30 | KRW 4,600.00 | -0.54% | KRW 4,265.00 | KRW 4,900.00 | KRW 4,265.00 | 381.89K |
| 2026-07-29 | KRW 4,625.00 | -10.89% | KRW 5,210.00 | KRW 5,440.00 | KRW 4,505.00 | 738.21K |
| 2026-07-28 | KRW 5,190.00 | -7.49% | KRW 5,330.00 | KRW 5,540.00 | KRW 5,040.00 | 539.62K |
| 2026-07-27 | KRW 5,610.00 | -1.23% | KRW 5,690.00 | KRW 5,900.00 | KRW 5,540.00 | 241.55K |
| 2026-07-24 | KRW 5,680.00 | -4.22% | KRW 5,930.00 | KRW 6,030.00 | KRW 5,510.00 | 244.00K |
| 2026-07-23 | KRW 5,930.00 | +10.22% | KRW 5,390.00 | KRW 5,930.00 | KRW 5,110.00 | 249.45K |
| 2026-07-22 | KRW 5,380.00 | +1.70% | KRW 5,400.00 | KRW 5,770.00 | KRW 5,290.00 | 330.46K |
| 2026-07-21 | KRW 5,290.00 | -1.67% | KRW 5,380.00 | KRW 5,410.00 | KRW 5,100.00 | 289.80K |
| 2026-07-20 | KRW 5,380.00 | -6.92% | KRW 5,510.00 | KRW 5,780.00 | KRW 5,350.00 | 321.43K |
| 2026-07-16 | KRW 5,780.00 | -4.78% | KRW 5,970.00 | KRW 6,110.00 | KRW 5,640.00 | 330.70K |
| 2026-07-15 | KRW 6,070.00 | +5.20% | KRW 5,840.00 | KRW 6,320.00 | KRW 5,830.00 | 387.88K |
| 2026-07-14 | KRW 5,770.00 | -0.69% | KRW 5,920.00 | KRW 6,090.00 | KRW 5,550.00 | 432.91K |
| 2026-07-13 | KRW 5,810.00 | -3.97% | KRW 6,110.00 | KRW 7,090.00 | KRW 5,810.00 | 1.15M |
| 2026-07-10 | KRW 6,050.00 | +10.40% | KRW 5,590.00 | KRW 6,430.00 | KRW 5,530.00 | 456.15K |
| 2026-07-09 | KRW 5,480.00 | +1.11% | KRW 5,340.00 | KRW 5,700.00 | KRW 5,340.00 | 361.97K |
| 2026-07-08 | KRW 5,420.00 | -7.35% | KRW 5,610.00 | KRW 5,750.00 | KRW 5,360.00 | 435.56K |
| 2026-07-07 | KRW 5,850.00 | -4.72% | KRW 6,090.00 | KRW 6,250.00 | KRW 5,610.00 | 362.15K |
| 2026-07-06 | KRW 6,140.00 | -4.06% | KRW 6,280.00 | KRW 6,370.00 | KRW 5,830.00 | 529.12K |
| 2026-07-03 | KRW 6,400.00 | -9.60% | KRW 7,090.00 | KRW 7,090.00 | KRW 5,810.00 | 1.04M |
| 2026-07-02 | KRW 7,080.00 | -3.15% | KRW 7,250.00 | KRW 7,340.00 | KRW 6,840.00 | 684.19K |
| 2026-07-01 | KRW 7,310.00 | +1.39% | KRW 7,210.00 | KRW 7,870.00 | KRW 7,160.00 | 888.30K |
| 2026-06-30 | KRW 7,210.00 | +0.14% | KRW 7,150.00 | KRW 7,540.00 | KRW 6,780.00 | 661.39K |
| 2026-06-29 | KRW 7,200.00 | +13.21% | KRW 6,420.00 | KRW 7,390.00 | KRW 6,250.00 | 904.43K |
| 2026-06-26 | KRW 6,360.00 | -7.15% | KRW 6,660.00 | KRW 6,800.00 | KRW 6,240.00 | 652.35K |
| 2026-06-25 | KRW 6,850.00 | -3.39% | KRW 7,100.00 | KRW 7,270.00 | KRW 6,780.00 | 539.31K |
| 2026-06-24 | KRW 7,090.00 | -2.61% | KRW 7,280.00 | KRW 7,500.00 | KRW 6,900.00 | 795.41K |
| 2026-06-23 | KRW 7,280.00 | -12.71% | KRW 8,250.00 | KRW 8,800.00 | KRW 7,280.00 | 1.14M |
| 2026-06-22 | KRW 8,340.00 | -3.14% | KRW 8,450.00 | KRW 8,880.00 | KRW 8,020.00 | 773.92K |
| 2026-06-19 | KRW 8,610.00 | -4.86% | KRW 8,980.00 | KRW 9,210.00 | KRW 8,310.00 | 947.89K |
| 2026-06-18 | KRW 9,050.00 | +1.91% | KRW 8,870.00 | KRW 9,140.00 | KRW 8,340.00 | 654.57K |
| 2026-06-17 | KRW 8,880.00 | +0.45% | KRW 9,010.00 | KRW 9,100.00 | KRW 8,600.00 | 437.53K |
| 2026-06-16 | KRW 8,840.00 | -5.66% | KRW 9,410.00 | KRW 9,440.00 | KRW 8,760.00 | 762.30K |
| 2026-06-15 | KRW 9,370.00 | +1.74% | KRW 9,300.00 | KRW 9,730.00 | KRW 9,050.00 | 603.28K |
| 2026-06-12 | KRW 9,210.00 | -3.76% | KRW 9,900.00 | KRW 10,230.00 | KRW 9,120.00 | 1.59M |
| 2026-06-11 | KRW 9,570.00 | +4.48% | KRW 9,290.00 | KRW 9,750.00 | KRW 8,530.00 | 1.87M |
| 2026-06-10 | KRW 9,160.00 | -1.40% | KRW 9,270.00 | KRW 9,280.00 | KRW 8,730.00 | 122 |
| 2026-06-09 | KRW 9,290.00 | +3.45% | KRW 9,100.00 | KRW 9,630.00 | KRW 8,850.00 | 1.10M |
| 2026-06-08 | KRW 8,980.00 | -15.60% | KRW 9,310.00 | KRW 9,990.00 | KRW 8,750.00 | 1.96M |
| 2026-06-05 | KRW 10,640.00 | -5.76% | KRW 11,160.00 | KRW 11,580.00 | KRW 10,610.00 | 1.93M |
| 2026-06-04 | KRW 11,290.00 | +4.83% | KRW 10,770.00 | KRW 11,630.00 | KRW 10,540.00 | 1.35M |
| 2026-06-02 | KRW 10,770.00 | +6.32% | KRW 9,990.00 | KRW 10,950.00 | KRW 9,510.00 | 2.82M |
| 2026-06-01 | KRW 10,130.00 | -3.52% | KRW 10,480.00 | KRW 10,610.00 | KRW 9,800.00 | 1.89M |
| 2026-05-29 | KRW 10,500.00 | -3.58% | KRW 11,200.00 | KRW 11,200.00 | KRW 9,930.00 | 1.77M |
| 2026-05-28 | KRW 10,890.00 | +1.30% | KRW 11,300.00 | KRW 11,420.00 | KRW 10,520.00 | 2.54M |
| 2026-05-27 | KRW 10,750.00 | -10.49% | KRW 11,790.00 | KRW 12,080.00 | KRW 10,400.00 | 3.96M |
| 2026-05-26 | KRW 12,010.00 | -3.92% | KRW 12,720.00 | KRW 12,880.00 | KRW 12,010.00 | 2.13M |
| 2026-05-22 | KRW 12,500.00 | +6.66% | KRW 11,990.00 | KRW 12,980.00 | KRW 11,820.00 | 2.84M |
| 2026-05-21 | KRW 11,720.00 | -4.40% | KRW 12,650.00 | KRW 12,800.00 | KRW 11,430.00 | 3.50M |