Finger, Inc. 163730
KRX · South Korea · Technology Services
KRW 14,520.00+20.00 (+0.14%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 14,560.00 | +0.41% | KRW 14,500.00 | KRW 14,980.00 | KRW 13,500.00 | 123.09K |
| 2026-10-01 | KRW 14,500.00 | +2.98% | KRW 13,980.00 | KRW 14,600.00 | KRW 13,660.00 | 110.18K |
| 2026-09-30 | KRW 14,080.00 | +4.30% | KRW 13,610.00 | KRW 14,240.00 | KRW 13,610.00 | 90.25K |
| 2026-09-29 | KRW 13,500.00 | -5.66% | KRW 14,160.00 | KRW 14,160.00 | KRW 13,110.00 | 192.98K |
| 2026-09-28 | KRW 14,310.00 | +13.12% | KRW 12,660.00 | KRW 14,620.00 | KRW 12,360.00 | 348.99K |
| 2026-09-23 | KRW 12,650.00 | +6.21% | KRW 12,200.00 | KRW 13,200.00 | KRW 11,980.00 | 355.49K |
| 2026-09-22 | KRW 11,910.00 | +9.87% | KRW 10,900.00 | KRW 12,470.00 | KRW 10,870.00 | 406.27K |
| 2026-09-21 | KRW 10,840.00 | +8.51% | KRW 10,010.00 | KRW 10,960.00 | KRW 10,010.00 | 338.29K |
| 2026-09-18 | KRW 9,990.00 | +5.94% | KRW 9,580.00 | KRW 10,240.00 | KRW 9,410.00 | 135.72K |
| 2026-09-17 | KRW 9,430.00 | +0.96% | KRW 9,340.00 | KRW 9,800.00 | KRW 9,300.00 | 81.07K |
| 2026-09-16 | KRW 9,340.00 | +0.54% | KRW 9,050.00 | KRW 9,950.00 | KRW 8,600.00 | 165.98K |
| 2026-09-15 | KRW 9,290.00 | +1.86% | KRW 9,230.00 | KRW 9,590.00 | KRW 9,030.00 | 61.86K |
| 2026-09-14 | KRW 9,120.00 | -0.65% | KRW 9,190.00 | KRW 9,290.00 | KRW 8,920.00 | 39.32K |
| 2026-09-11 | KRW 9,180.00 | -0.33% | KRW 9,120.00 | KRW 9,290.00 | KRW 8,990.00 | 37.68K |
| 2026-09-10 | KRW 9,210.00 | -0.86% | KRW 9,290.00 | KRW 9,430.00 | KRW 9,070.00 | 19.53K |
| 2026-09-09 | KRW 9,290.00 | +2.31% | KRW 9,090.00 | KRW 9,380.00 | KRW 9,020.00 | 51.83K |
| 2026-09-08 | KRW 9,080.00 | -3.30% | KRW 9,340.00 | KRW 9,400.00 | KRW 8,900.00 | 53.68K |
| 2026-09-07 | KRW 9,390.00 | -1.88% | KRW 9,740.00 | KRW 9,740.00 | KRW 9,290.00 | 62.19K |
| 2026-09-04 | KRW 9,570.00 | +4.93% | KRW 9,580.00 | KRW 10,500.00 | KRW 9,340.00 | 306.97K |
| 2026-09-03 | KRW 9,120.00 | -4.70% | KRW 9,580.00 | KRW 9,610.00 | KRW 8,700.00 | 104.84K |
| 2026-09-02 | KRW 9,570.00 | -6.08% | KRW 9,860.00 | KRW 10,000.00 | KRW 9,570.00 | 73.93K |
| 2026-09-01 | KRW 10,190.00 | +2.21% | KRW 10,000.00 | KRW 10,290.00 | KRW 9,860.00 | 88.12K |
| 2026-08-31 | KRW 9,970.00 | +0.20% | KRW 9,770.00 | KRW 9,980.00 | KRW 9,250.00 | 76.61K |
| 2026-08-28 | KRW 9,950.00 | 0.00% | KRW 10,150.00 | KRW 10,410.00 | KRW 9,950.00 | 126.91K |
| 2026-08-27 | KRW 9,950.00 | +4.41% | KRW 9,610.00 | KRW 10,110.00 | KRW 9,510.00 | 109.22K |
| 2026-08-26 | KRW 9,530.00 | -6.93% | KRW 10,240.00 | KRW 10,240.00 | KRW 9,520.00 | 118.95K |
| 2026-08-25 | KRW 10,240.00 | +4.17% | KRW 9,830.00 | KRW 10,250.00 | KRW 9,400.00 | 111.73K |
| 2026-08-24 | KRW 9,830.00 | +2.18% | KRW 9,660.00 | KRW 10,500.00 | KRW 9,550.00 | 188.72K |
| 2026-08-21 | KRW 9,620.00 | -7.50% | KRW 10,700.00 | KRW 10,920.00 | KRW 9,550.00 | 296.47K |
| 2026-08-20 | KRW 10,400.00 | +11.83% | KRW 9,610.00 | KRW 11,830.00 | KRW 9,610.00 | 506.86K |
| 2026-08-19 | KRW 9,300.00 | -2.11% | KRW 9,410.00 | KRW 9,720.00 | KRW 8,790.00 | 65.36K |
| 2026-08-18 | KRW 9,500.00 | -6.40% | KRW 10,060.00 | KRW 10,140.00 | KRW 9,500.00 | 72.17K |
| 2026-08-14 | KRW 10,150.00 | -0.10% | KRW 10,170.00 | KRW 10,390.00 | KRW 9,980.00 | 52.84K |
| 2026-08-13 | KRW 10,160.00 | +0.49% | KRW 10,280.00 | KRW 10,450.00 | KRW 10,070.00 | 55.55K |
| 2026-08-12 | KRW 10,110.00 | -0.59% | KRW 10,340.00 | KRW 10,470.00 | KRW 9,960.00 | 49.75K |
| 2026-08-11 | KRW 10,170.00 | +1.70% | KRW 10,200.00 | KRW 10,550.00 | KRW 9,950.00 | 62.84K |
| 2026-08-10 | KRW 10,000.00 | +7.87% | KRW 9,420.00 | KRW 10,360.00 | KRW 9,200.00 | 84.46K |
| 2026-08-07 | KRW 9,270.00 | -6.36% | KRW 10,710.00 | KRW 11,500.00 | KRW 9,100.00 | 197.38K |
| 2026-08-06 | KRW 9,900.00 | -1.00% | KRW 9,990.00 | KRW 10,060.00 | KRW 9,570.00 | 71.91K |
| 2026-08-05 | KRW 10,000.00 | +1.83% | KRW 9,970.00 | KRW 10,350.00 | KRW 9,500.00 | 218.51K |
| 2026-08-04 | KRW 9,820.00 | +28.87% | KRW 7,620.00 | KRW 9,820.00 | KRW 7,620.00 | 259.51K |
| 2026-08-03 | KRW 7,620.00 | +0.26% | KRW 7,600.00 | KRW 8,000.00 | KRW 7,380.00 | 44.34K |
| 2026-07-31 | KRW 7,600.00 | +11.27% | KRW 7,000.00 | KRW 7,780.00 | KRW 7,000.00 | 62.63K |
| 2026-07-30 | KRW 6,830.00 | +3.02% | KRW 6,200.00 | KRW 7,040.00 | KRW 6,200.00 | 97.78K |
| 2026-07-29 | KRW 6,630.00 | -9.67% | KRW 7,320.00 | KRW 7,890.00 | KRW 6,590.00 | 165.22K |
| 2026-07-28 | KRW 7,340.00 | -10.92% | KRW 8,000.00 | KRW 8,000.00 | KRW 7,190.00 | 72.58K |
| 2026-07-27 | KRW 8,240.00 | +2.74% | KRW 8,130.00 | KRW 8,460.00 | KRW 7,940.00 | 49.63K |
| 2026-07-24 | KRW 8,020.00 | -4.07% | KRW 8,170.00 | KRW 8,490.00 | KRW 7,900.00 | 50.57K |
| 2026-07-23 | KRW 8,360.00 | +7.32% | KRW 7,870.00 | KRW 8,560.00 | KRW 7,870.00 | 197.18K |
| 2026-07-22 | KRW 7,790.00 | +0.13% | KRW 8,000.00 | KRW 8,440.00 | KRW 7,790.00 | 35.96K |
| 2026-07-21 | KRW 7,780.00 | -1.14% | KRW 7,830.00 | KRW 8,000.00 | KRW 7,640.00 | 22.57K |
| 2026-07-20 | KRW 7,870.00 | -4.72% | KRW 8,290.00 | KRW 8,290.00 | KRW 7,860.00 | 56.47K |
| 2026-07-16 | KRW 8,260.00 | -6.56% | KRW 8,840.00 | KRW 8,840.00 | KRW 8,250.00 | 31.55K |
| 2026-07-15 | KRW 8,840.00 | +4.86% | KRW 8,500.00 | KRW 9,040.00 | KRW 8,500.00 | 121.93K |
| 2026-07-14 | KRW 8,430.00 | -2.20% | KRW 8,420.00 | KRW 8,700.00 | KRW 7,890.00 | 121.47K |
| 2026-07-13 | KRW 8,620.00 | -9.36% | KRW 9,480.00 | KRW 9,650.00 | KRW 8,520.00 | 114.29K |
| 2026-07-10 | KRW 9,510.00 | +3.71% | KRW 9,170.00 | KRW 9,780.00 | KRW 9,170.00 | 35.35K |
| 2026-07-09 | KRW 9,170.00 | +0.88% | KRW 9,000.00 | KRW 9,480.00 | KRW 8,800.00 | 84.98K |
| 2026-07-08 | KRW 9,090.00 | -4.32% | KRW 9,450.00 | KRW 9,730.00 | KRW 8,930.00 | 89.24K |
| 2026-07-07 | KRW 9,500.00 | -3.65% | KRW 9,860.00 | KRW 11,090.00 | KRW 9,320.00 | 69.63K |
| 2026-07-06 | KRW 9,860.00 | -3.80% | KRW 10,500.00 | KRW 10,670.00 | KRW 9,680.00 | 65.97K |
| 2026-07-03 | KRW 10,250.00 | +0.49% | KRW 10,800.00 | KRW 10,800.00 | KRW 9,790.00 | 76.25K |
| 2026-07-02 | KRW 10,200.00 | -10.13% | KRW 11,340.00 | KRW 11,340.00 | KRW 10,010.00 | 97.44K |
| 2026-07-01 | KRW 11,350.00 | +0.80% | KRW 11,260.00 | KRW 11,800.00 | KRW 11,050.00 | 50.84K |
| 2026-06-30 | KRW 11,260.00 | -1.75% | KRW 11,300.00 | KRW 11,900.00 | KRW 10,660.00 | 46.24K |
| 2026-06-29 | KRW 11,460.00 | +8.01% | KRW 10,570.00 | KRW 11,600.00 | KRW 10,510.00 | 69.12K |
| 2026-06-26 | KRW 10,610.00 | -8.14% | KRW 11,900.00 | KRW 11,900.00 | KRW 10,000.00 | 253.56K |
| 2026-06-25 | KRW 11,550.00 | -3.91% | KRW 12,100.00 | KRW 12,790.00 | KRW 11,340.00 | 85.06K |
| 2026-06-24 | KRW 12,020.00 | -1.07% | KRW 12,150.00 | KRW 12,650.00 | KRW 11,310.00 | 86.78K |
| 2026-06-23 | KRW 12,150.00 | -11.05% | KRW 13,570.00 | KRW 13,570.00 | KRW 12,000.00 | 143.92K |
| 2026-06-22 | KRW 13,660.00 | -5.01% | KRW 14,530.00 | KRW 14,580.00 | KRW 13,660.00 | 77.74K |
| 2026-06-19 | KRW 14,380.00 | -1.17% | KRW 14,610.00 | KRW 14,800.00 | KRW 13,800.00 | 76.36K |
| 2026-06-18 | KRW 14,550.00 | -5.46% | KRW 15,390.00 | KRW 15,750.00 | KRW 14,550.00 | 94.17K |
| 2026-06-17 | KRW 15,390.00 | +2.60% | KRW 15,040.00 | KRW 15,500.00 | KRW 14,580.00 | 81.86K |
| 2026-06-16 | KRW 15,000.00 | +3.88% | KRW 14,510.00 | KRW 15,090.00 | KRW 14,440.00 | 61.72K |
| 2026-06-15 | KRW 14,440.00 | +3.00% | KRW 14,030.00 | KRW 15,430.00 | KRW 14,030.00 | 130.27K |
| 2026-06-12 | KRW 14,020.00 | -0.50% | KRW 14,300.00 | KRW 14,610.00 | KRW 13,930.00 | 97.17K |
| 2026-06-11 | KRW 14,090.00 | +8.64% | KRW 12,850.00 | KRW 14,090.00 | KRW 12,420.00 | 125.46K |
| 2026-06-10 | KRW 12,970.00 | -2.70% | KRW 13,310.00 | KRW 14,100.00 | KRW 12,900.00 | 200 |
| 2026-06-09 | KRW 13,330.00 | +5.54% | KRW 12,750.00 | KRW 13,740.00 | KRW 12,750.00 | 76.90K |
| 2026-06-08 | KRW 12,630.00 | -12.66% | KRW 14,160.00 | KRW 14,160.00 | KRW 12,630.00 | 176.85K |
| 2026-06-05 | KRW 14,460.00 | +5.55% | KRW 13,700.00 | KRW 14,760.00 | KRW 13,560.00 | 187.87K |
| 2026-06-04 | KRW 13,700.00 | -6.29% | KRW 13,620.00 | KRW 14,880.00 | KRW 13,620.00 | 141.92K |
| 2026-06-02 | KRW 14,620.00 | -3.24% | KRW 15,110.00 | KRW 15,130.00 | KRW 14,020.00 | 221.33K |
| 2026-06-01 | KRW 15,110.00 | -9.52% | KRW 16,820.00 | KRW 16,820.00 | KRW 14,870.00 | 278.70K |
| 2026-05-29 | KRW 16,700.00 | -2.22% | KRW 17,150.00 | KRW 17,300.00 | KRW 15,440.00 | 225.89K |
| 2026-05-28 | KRW 17,080.00 | -2.84% | KRW 17,580.00 | KRW 17,750.00 | KRW 16,680.00 | 175.17K |
| 2026-05-27 | KRW 17,580.00 | -4.61% | KRW 18,450.00 | KRW 18,460.00 | KRW 17,300.00 | 210.52K |
| 2026-05-26 | KRW 18,430.00 | -4.75% | KRW 19,300.00 | KRW 19,750.00 | KRW 18,000.00 | 240.97K |
| 2026-05-22 | KRW 19,350.00 | +2.38% | KRW 18,900.00 | KRW 20,150.00 | KRW 18,840.00 | 172.95K |