FnGuide, Inc. 064850
KRX · South Korea · Technology Services
KRW 21,050.00-50.00 (-0.24%)
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 21,100.00 | +6.30% | KRW 19,930.00 | KRW 21,300.00 | KRW 19,830.00 | 46.01K |
| 2026-09-30 | KRW 19,850.00 | -4.57% | KRW 20,800.00 | KRW 21,400.00 | KRW 19,820.00 | 37.13K |
| 2026-09-29 | KRW 20,800.00 | +1.71% | KRW 20,350.00 | KRW 21,550.00 | KRW 19,460.00 | 75.26K |
| 2026-09-28 | KRW 20,450.00 | +2.87% | KRW 20,300.00 | KRW 20,750.00 |
| KRW 18,930.00 |
| 94.66K |
| 2026-09-23 | KRW 19,880.00 | +6.71% | KRW 18,690.00 | KRW 20,200.00 | KRW 18,690.00 | 50.92K |
| 2026-09-22 | KRW 18,630.00 | -1.95% | KRW 19,180.00 | KRW 19,690.00 | KRW 18,610.00 | 38.97K |
| 2026-09-21 | KRW 19,000.00 | +5.26% | KRW 18,280.00 | KRW 19,290.00 | KRW 17,900.00 | 54.62K |
| 2026-09-18 | KRW 18,050.00 | +3.74% | KRW 17,450.00 | KRW 18,190.00 | KRW 17,450.00 | 10.51K |
| 2026-09-17 | KRW 17,400.00 | +1.16% | KRW 17,200.00 | KRW 18,670.00 | KRW 17,200.00 | 39.80K |
| 2026-09-16 | KRW 17,200.00 | +2.14% | KRW 16,840.00 | KRW 17,540.00 | KRW 16,770.00 | 16.09K |
| 2026-09-15 | KRW 16,840.00 | -3.33% | KRW 17,320.00 | KRW 17,800.00 | KRW 16,790.00 | 9.86K |
| 2026-09-14 | KRW 17,420.00 | -0.46% | KRW 17,500.00 | KRW 17,690.00 | KRW 17,070.00 | 8.73K |
| 2026-09-11 | KRW 17,500.00 | -2.56% | KRW 17,980.00 | KRW 17,980.00 | KRW 17,350.00 | 8.59K |
| 2026-09-10 | KRW 17,960.00 | +2.98% | KRW 17,440.00 | KRW 18,250.00 | KRW 17,010.00 | 40.37K |
| 2026-09-09 | KRW 17,440.00 | -1.58% | KRW 17,840.00 | KRW 17,870.00 | KRW 17,100.00 | 24.16K |
| 2026-09-08 | KRW 17,720.00 | +5.79% | KRW 16,750.00 | KRW 18,410.00 | KRW 16,650.00 | 59.48K |
| 2026-09-07 | KRW 16,750.00 | -2.79% | KRW 17,260.00 | KRW 17,760.00 | KRW 16,750.00 | 19.65K |
| 2026-09-04 | KRW 17,230.00 | +10.88% | KRW 15,840.00 | KRW 17,390.00 | KRW 15,810.00 | 43.56K |
| 2026-09-03 | KRW 15,540.00 | -1.33% | KRW 15,800.00 | KRW 15,990.00 | KRW 15,260.00 | 19.57K |
| 2026-09-02 | KRW 15,750.00 | -2.36% | KRW 16,130.00 | KRW 16,130.00 | KRW 15,730.00 | 5.91K |
| 2026-09-01 | KRW 16,130.00 | -1.65% | KRW 16,300.00 | KRW 16,800.00 | KRW 15,900.00 | 40.71K |
| 2026-08-31 | KRW 16,400.00 | +0.18% | KRW 16,370.00 | KRW 16,450.00 | KRW 14,740.00 | 22.43K |
| 2026-08-28 | KRW 16,370.00 | -1.03% | KRW 16,700.00 | KRW 16,750.00 | KRW 16,000.00 | 16.32K |
| 2026-08-27 | KRW 16,540.00 | -1.02% | KRW 16,880.00 | KRW 17,340.00 | KRW 16,510.00 | 28.76K |
| 2026-08-26 | KRW 16,710.00 | -1.47% | KRW 17,120.00 | KRW 17,350.00 | KRW 16,200.00 | 14.26K |
| 2026-08-25 | KRW 16,960.00 | +1.86% | KRW 16,650.00 | KRW 17,060.00 | KRW 16,120.00 | 5.92K |
| 2026-08-24 | KRW 16,650.00 | +1.52% | KRW 16,400.00 | KRW 16,980.00 | KRW 16,240.00 | 24.74K |
| 2026-08-21 | KRW 16,400.00 | -5.04% | KRW 17,270.00 | KRW 17,270.00 | KRW 15,940.00 | 20.51K |
| 2026-08-20 | KRW 17,270.00 | +2.25% | KRW 17,250.00 | KRW 17,590.00 | KRW 16,890.00 | 33.93K |
| 2026-08-19 | KRW 16,890.00 | -7.30% | KRW 18,210.00 | KRW 18,210.00 | KRW 16,890.00 | 16.95K |
| 2026-08-18 | KRW 18,220.00 | -3.14% | KRW 19,000.00 | KRW 19,600.00 | KRW 18,210.00 | 51.52K |
| 2026-08-14 | KRW 18,810.00 | +2.62% | KRW 18,340.00 | KRW 19,140.00 | KRW 18,340.00 | 24.44K |
| 2026-08-13 | KRW 18,330.00 | +0.77% | KRW 18,190.00 | KRW 19,600.00 | KRW 18,090.00 | 77.15K |
| 2026-08-12 | KRW 18,190.00 | +1.17% | KRW 18,090.00 | KRW 18,450.00 | KRW 17,620.00 | 36.67K |
| 2026-08-11 | KRW 17,980.00 | +2.16% | KRW 17,510.00 | KRW 17,980.00 | KRW 16,650.00 | 71.83K |
| 2026-08-10 | KRW 17,600.00 | +5.20% | KRW 17,000.00 | KRW 18,150.00 | KRW 17,000.00 | 55.73K |
| 2026-08-07 | KRW 16,730.00 | -4.18% | KRW 17,460.00 | KRW 17,650.00 | KRW 16,730.00 | 43.08K |
| 2026-08-06 | KRW 17,460.00 | -0.63% | KRW 17,190.00 | KRW 17,740.00 | KRW 16,950.00 | 19.86K |
| 2026-08-05 | KRW 17,570.00 | -0.73% | KRW 18,220.00 | KRW 18,230.00 | KRW 17,480.00 | 21.69K |
| 2026-08-04 | KRW 17,700.00 | +4.36% | KRW 17,040.00 | KRW 18,180.00 | KRW 16,930.00 | 43.35K |
| 2026-08-03 | KRW 16,960.00 | +2.42% | KRW 16,550.00 | KRW 17,940.00 | KRW 16,040.00 | 41.43K |
| 2026-07-31 | KRW 16,560.00 | +6.56% | KRW 17,080.00 | KRW 17,080.00 | KRW 16,020.00 | 48.55K |
| 2026-07-30 | KRW 15,540.00 | +5.43% | KRW 14,740.00 | KRW 16,210.00 | KRW 14,740.00 | 36.82K |
| 2026-07-29 | KRW 14,740.00 | -13.45% | KRW 17,070.00 | KRW 17,590.00 | KRW 14,320.00 | 127.26K |
| 2026-07-28 | KRW 17,030.00 | -8.83% | KRW 18,400.00 | KRW 18,680.00 | KRW 17,000.00 | 57.26K |
| 2026-07-27 | KRW 18,680.00 | -1.68% | KRW 19,100.00 | KRW 19,100.00 | KRW 18,350.00 | 39.63K |
| 2026-07-24 | KRW 19,000.00 | -10.80% | KRW 21,300.00 | KRW 21,300.00 | KRW 18,660.00 | 79.93K |
| 2026-07-23 | KRW 21,300.00 | +0.47% | KRW 21,200.00 | KRW 22,050.00 | KRW 20,450.00 | 110.41K |
| 2026-07-22 | KRW 21,200.00 | +2.17% | KRW 21,000.00 | KRW 23,100.00 | KRW 20,900.00 | 78.22K |
| 2026-07-21 | KRW 20,750.00 | +4.80% | KRW 21,000.00 | KRW 21,450.00 | KRW 18,710.00 | 189.04K |
| 2026-07-20 | KRW 19,800.00 | -6.60% | KRW 21,000.00 | KRW 21,150.00 | KRW 18,940.00 | 97.29K |
| 2026-07-16 | KRW 21,200.00 | -7.42% | KRW 22,800.00 | KRW 22,800.00 | KRW 20,950.00 | 24.01K |
| 2026-07-15 | KRW 22,900.00 | +8.79% | KRW 21,700.00 | KRW 23,650.00 | KRW 21,200.00 | 47.10K |
| 2026-07-14 | KRW 21,050.00 | +1.20% | KRW 21,000.00 | KRW 21,550.00 | KRW 19,390.00 | 54.18K |
| 2026-07-13 | KRW 20,800.00 | -15.45% | KRW 24,400.00 | KRW 24,950.00 | KRW 20,200.00 | 58.76K |
| 2026-07-10 | KRW 24,600.00 | +6.49% | KRW 23,100.00 | KRW 25,100.00 | KRW 23,100.00 | 17.26K |
| 2026-07-09 | KRW 23,100.00 | +11.86% | KRW 20,850.00 | KRW 23,100.00 | KRW 20,050.00 | 35.58K |
| 2026-07-08 | KRW 20,650.00 | -10.61% | KRW 23,000.00 | KRW 23,000.00 | KRW 20,000.00 | 42.82K |
| 2026-07-07 | KRW 23,100.00 | -7.60% | KRW 25,000.00 | KRW 25,150.00 | KRW 22,550.00 | 35.30K |
| 2026-07-06 | KRW 25,000.00 | -6.54% | KRW 26,000.00 | KRW 26,750.00 | KRW 24,500.00 | 21.73K |
| 2026-07-03 | KRW 26,750.00 | -0.93% | KRW 27,150.00 | KRW 27,950.00 | KRW 24,450.00 | 25.57K |
| 2026-07-02 | KRW 27,000.00 | -2.88% | KRW 25,300.00 | KRW 27,450.00 | KRW 24,800.00 | 56.59K |
| 2026-07-01 | KRW 27,800.00 | -6.87% | KRW 28,350.00 | KRW 29,150.00 | KRW 26,400.00 | 63.17K |
| 2026-06-30 | KRW 29,850.00 | +7.76% | KRW 28,300.00 | KRW 31,350.00 | KRW 27,200.00 | 289.66K |
| 2026-06-29 | KRW 27,700.00 | +7.78% | KRW 25,650.00 | KRW 28,000.00 | KRW 25,200.00 | 74.77K |
| 2026-06-26 | KRW 25,700.00 | -4.81% | KRW 26,050.00 | KRW 27,500.00 | KRW 24,000.00 | 133.74K |
| 2026-06-25 | KRW 27,000.00 | +2.47% | KRW 26,350.00 | KRW 27,450.00 | KRW 26,000.00 | 76.69K |
| 2026-06-24 | KRW 26,350.00 | +1.15% | KRW 26,050.00 | KRW 27,100.00 | KRW 24,800.00 | 62.92K |
| 2026-06-23 | KRW 26,050.00 | -5.96% | KRW 27,400.00 | KRW 29,250.00 | KRW 25,600.00 | 110.60K |
| 2026-06-22 | KRW 27,700.00 | +8.20% | KRW 25,100.00 | KRW 28,850.00 | KRW 25,100.00 | 178.57K |
| 2026-06-19 | KRW 25,600.00 | -3.40% | KRW 26,700.00 | KRW 26,700.00 | KRW 25,100.00 | 205.66K |
| 2026-06-18 | KRW 26,500.00 | +4.95% | KRW 24,800.00 | KRW 27,200.00 | KRW 24,800.00 | 173.59K |
| 2026-06-17 | KRW 25,250.00 | +0.60% | KRW 25,100.00 | KRW 25,600.00 | KRW 24,400.00 | 81.48K |
| 2026-06-16 | KRW 25,100.00 | -0.59% | KRW 25,250.00 | KRW 26,300.00 | KRW 24,600.00 | 67.14K |
| 2026-06-15 | KRW 25,250.00 | +2.64% | KRW 24,650.00 | KRW 27,000.00 | KRW 24,000.00 | 64.37K |
| 2026-06-12 | KRW 24,600.00 | +1.86% | KRW 24,600.00 | KRW 25,800.00 | KRW 24,250.00 | 55.93K |
| 2026-06-11 | KRW 24,150.00 | -3.01% | KRW 24,850.00 | KRW 24,850.00 | KRW 22,900.00 | 165.56K |
| 2026-06-10 | KRW 24,900.00 | +3.53% | KRW 23,200.00 | KRW 25,600.00 | KRW 22,650.00 | 8 |
| 2026-06-09 | KRW 24,050.00 | +7.85% | KRW 23,550.00 | KRW 24,400.00 | KRW 22,800.00 | 66.65K |
| 2026-06-08 | KRW 22,300.00 | -7.66% | KRW 23,000.00 | KRW 23,500.00 | KRW 21,000.00 | 114.08K |
| 2026-06-05 | KRW 24,150.00 | -2.03% | KRW 24,500.00 | KRW 24,650.00 | KRW 23,450.00 | 82.16K |
| 2026-06-04 | KRW 24,650.00 | +0.41% | KRW 25,200.00 | KRW 25,600.00 | KRW 24,200.00 | 66.81K |
| 2026-06-02 | KRW 24,550.00 | -1.21% | KRW 24,650.00 | KRW 25,150.00 | KRW 23,500.00 | 109.87K |
| 2026-06-01 | KRW 24,850.00 | +2.47% | KRW 23,500.00 | KRW 25,150.00 | KRW 23,100.00 | 136.07K |
| 2026-05-29 | KRW 24,250.00 | -3.77% | KRW 25,200.00 | KRW 25,500.00 | KRW 22,700.00 | 154.49K |
| 2026-05-28 | KRW 25,200.00 | -3.45% | KRW 26,100.00 | KRW 26,600.00 | KRW 23,850.00 | 138.84K |
| 2026-05-27 | KRW 26,100.00 | -7.61% | KRW 29,000.00 | KRW 29,450.00 | KRW 26,100.00 | 162.06K |
| 2026-05-26 | KRW 28,250.00 | -0.70% | KRW 28,400.00 | KRW 29,400.00 | KRW 26,950.00 | 120.57K |
| 2026-05-22 | KRW 28,450.00 | +5.96% | KRW 27,250.00 | KRW 29,250.00 | KRW 26,550.00 | 87.14K |
| 2026-05-21 | KRW 26,850.00 | +7.19% | KRW 26,500.00 | KRW 27,500.00 | KRW 25,800.00 | 86.67K |