Finger Story Co. Ltd. 417180
KRX · South Korea · Consumer Services
KRW 3,910.00+15.00 (+0.39%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,910.00 | +0.39% | KRW 3,805.00 | KRW 3,955.00 | KRW 3,805.00 | 3.12K |
| 2026-10-01 | KRW 3,895.00 | -3.83% | KRW 3,805.00 | KRW 3,940.00 | KRW 3,805.00 | 4.37K |
| 2026-09-30 | KRW 4,050.00 | +4.52% | KRW 3,830.00 | KRW 4,100.00 | KRW 3,830.00 | 1.58K |
| 2026-09-29 | KRW 3,875.00 | -4.44% | KRW 3,805.00 | KRW 4,010.00 | KRW 3,800.00 | 19.60K |
| 2026-09-28 | KRW 4,055.00 | +1.12% | KRW 4,210.00 | KRW 4,210.00 | KRW 4,020.00 | 717 |
| 2026-09-23 | KRW 4,010.00 | -5.42% | KRW 4,240.00 | KRW 4,240.00 | KRW 4,000.00 | 8.12K |
| 2026-09-22 | KRW 4,240.00 | -1.28% | KRW 4,295.00 | KRW 4,315.00 | KRW 4,230.00 | 1.11K |
| 2026-09-21 | KRW 4,295.00 | -0.23% | KRW 4,280.00 | KRW 4,305.00 | KRW 4,215.00 | 2.31K |
| 2026-09-18 | KRW 4,305.00 | +5.51% | KRW 4,400.00 | KRW 4,400.00 | KRW 4,090.00 | 5.50K |
| 2026-09-17 | KRW 4,080.00 | -0.24% | KRW 3,970.00 | KRW 4,500.00 | KRW 3,970.00 | 5.65K |
| 2026-09-16 | KRW 4,090.00 | -0.12% | KRW 4,120.00 | KRW 4,295.00 | KRW 4,020.00 | 5.63K |
| 2026-09-15 | KRW 4,095.00 | -3.99% | KRW 4,020.00 | KRW 4,245.00 | KRW 4,020.00 | 3.82K |
| 2026-09-14 | KRW 4,265.00 | +1.55% | KRW 4,185.00 | KRW 4,495.00 | KRW 4,185.00 | 9.63K |
| 2026-09-11 | KRW 4,200.00 | -0.36% | KRW 4,205.00 | KRW 4,385.00 | KRW 3,960.00 | 12.66K |
| 2026-09-10 | KRW 4,215.00 | -4.20% | KRW 4,230.00 | KRW 4,355.00 | KRW 4,200.00 | 1.56K |
| 2026-09-09 | KRW 4,400.00 | -1.68% | KRW 4,475.00 | KRW 4,475.00 | KRW 4,340.00 | 5.57K |
| 2026-09-08 | KRW 4,475.00 | +0.45% | KRW 4,320.00 | KRW 4,530.00 | KRW 4,320.00 | 2.94K |
| 2026-09-07 | KRW 4,455.00 | -2.09% | KRW 4,550.00 | KRW 4,720.00 | KRW 4,250.00 | 11.00K |
| 2026-09-04 | KRW 4,550.00 | +0.33% | KRW 4,510.00 | KRW 4,740.00 | KRW 4,510.00 | 3.15K |
| 2026-09-03 | KRW 4,535.00 | -2.16% | KRW 4,600.00 | KRW 4,635.00 | KRW 4,355.00 | 7.02K |
| 2026-09-02 | KRW 4,635.00 | +3.34% | KRW 4,860.00 | KRW 4,860.00 | KRW 4,260.00 | 5.08K |
| 2026-09-01 | KRW 4,485.00 | +4.30% | KRW 4,265.00 | KRW 4,525.00 | KRW 4,200.00 | 5.24K |
| 2026-08-31 | KRW 4,300.00 | -0.58% | KRW 4,300.00 | KRW 4,300.00 | KRW 4,195.00 | 901 |
| 2026-08-28 | KRW 4,325.00 | +0.46% | KRW 4,430.00 | KRW 4,430.00 | KRW 4,205.00 | 7.52K |
| 2026-08-27 | KRW 4,305.00 | +3.11% | KRW 4,000.00 | KRW 4,345.00 | KRW 4,000.00 | 7.56K |
| 2026-08-26 | KRW 4,175.00 | +0.97% | KRW 4,095.00 | KRW 4,185.00 | KRW 3,970.00 | 2.52K |
| 2026-08-25 | KRW 4,135.00 | +3.63% | KRW 3,850.00 | KRW 4,300.00 | KRW 3,835.00 | 4.07K |
| 2026-08-24 | KRW 3,990.00 | +1.40% | KRW 4,025.00 | KRW 4,290.00 | KRW 3,850.00 | 21.36K |
| 2026-08-21 | KRW 3,935.00 | +1.94% | KRW 3,890.00 | KRW 4,020.00 | KRW 3,800.00 | 5.06K |
| 2026-08-20 | KRW 3,860.00 | +0.65% | KRW 3,845.00 | KRW 3,865.00 | KRW 3,750.00 | 7.39K |
| 2026-08-19 | KRW 3,835.00 | -3.52% | KRW 3,965.00 | KRW 3,965.00 | KRW 3,790.00 | 6.67K |
| 2026-08-18 | KRW 3,975.00 | +0.13% | KRW 3,970.00 | KRW 4,055.00 | KRW 3,920.00 | 4.50K |
| 2026-08-14 | KRW 3,970.00 | +0.51% | KRW 4,070.00 | KRW 4,070.00 | KRW 3,875.00 | 18.94K |
| 2026-08-13 | KRW 3,950.00 | -0.50% | KRW 4,105.00 | KRW 4,105.00 | KRW 3,880.00 | 14.31K |
| 2026-08-12 | KRW 3,970.00 | -2.34% | KRW 4,060.00 | KRW 4,070.00 | KRW 3,960.00 | 3.49K |
| 2026-08-11 | KRW 4,065.00 | +0.37% | KRW 4,050.00 | KRW 4,145.00 | KRW 3,975.00 | 12.37K |
| 2026-08-10 | KRW 4,050.00 | -3.80% | KRW 4,210.00 | KRW 4,260.00 | KRW 3,990.00 | 16.11K |
| 2026-08-07 | KRW 4,210.00 | -3.77% | KRW 4,535.00 | KRW 4,535.00 | KRW 4,205.00 | 10.94K |
| 2026-08-06 | KRW 4,375.00 | -6.32% | KRW 4,670.00 | KRW 4,670.00 | KRW 4,275.00 | 10.95K |
| 2026-08-05 | KRW 4,670.00 | +2.30% | KRW 4,570.00 | KRW 4,670.00 | KRW 4,520.00 | 84.57K |
| 2026-08-04 | KRW 4,565.00 | +5.92% | KRW 4,255.00 | KRW 4,595.00 | KRW 4,255.00 | 29.86K |
| 2026-08-03 | KRW 4,310.00 | -1.60% | KRW 4,445.00 | KRW 4,460.00 | KRW 4,185.00 | 13.34K |
| 2026-07-31 | KRW 4,380.00 | +13.77% | KRW 3,855.00 | KRW 4,400.00 | KRW 3,855.00 | 26.03K |
| 2026-07-30 | KRW 3,850.00 | 0.00% | KRW 3,110.00 | KRW 4,000.00 | KRW 3,110.00 | 39.87K |
| 2026-07-29 | KRW 3,850.00 | +1.05% | KRW 3,830.00 | KRW 3,905.00 | KRW 3,450.00 | 29.97K |
| 2026-07-28 | KRW 3,810.00 | -2.31% | KRW 3,760.00 | KRW 3,995.00 | KRW 3,670.00 | 8.87K |
| 2026-07-27 | KRW 3,900.00 | -1.14% | KRW 3,940.00 | KRW 3,985.00 | KRW 3,890.00 | 5.25K |
| 2026-07-24 | KRW 3,945.00 | -1.38% | KRW 4,000.00 | KRW 4,005.00 | KRW 3,900.00 | 2.63K |
| 2026-07-23 | KRW 4,000.00 | +1.91% | KRW 3,970.00 | KRW 4,015.00 | KRW 3,875.00 | 6.51K |
| 2026-07-22 | KRW 3,925.00 | -0.88% | KRW 3,965.00 | KRW 3,970.00 | KRW 3,880.00 | 12.81K |
| 2026-07-21 | KRW 3,960.00 | 0.00% | KRW 3,905.00 | KRW 4,000.00 | KRW 3,870.00 | 21.11K |
| 2026-07-20 | KRW 3,960.00 | +1.02% | KRW 3,920.00 | KRW 3,970.00 | KRW 3,840.00 | 7.92K |
| 2026-07-16 | KRW 3,920.00 | +2.75% | KRW 3,845.00 | KRW 3,965.00 | KRW 3,755.00 | 11.36K |
| 2026-07-15 | KRW 3,815.00 | -2.05% | KRW 3,890.00 | KRW 3,890.00 | KRW 3,695.00 | 22.03K |
| 2026-07-14 | KRW 3,895.00 | +3.73% | KRW 3,700.00 | KRW 3,945.00 | KRW 3,700.00 | 12.92K |
| 2026-07-13 | KRW 3,755.00 | -4.33% | KRW 4,120.00 | KRW 4,120.00 | KRW 3,730.00 | 8.88K |
| 2026-07-10 | KRW 3,925.00 | +2.48% | KRW 3,720.00 | KRW 3,995.00 | KRW 3,700.00 | 6.23K |
| 2026-07-09 | KRW 3,830.00 | +1.06% | KRW 3,780.00 | KRW 3,975.00 | KRW 3,720.00 | 6.77K |
| 2026-07-08 | KRW 3,790.00 | -7.11% | KRW 3,880.00 | KRW 4,100.00 | KRW 3,780.00 | 8.50K |
| 2026-07-07 | KRW 4,080.00 | -0.49% | KRW 4,135.00 | KRW 4,315.00 | KRW 3,895.00 | 4.30K |
| 2026-07-06 | KRW 4,100.00 | -2.38% | KRW 4,200.00 | KRW 4,390.00 | KRW 4,075.00 | 7.08K |
| 2026-07-03 | KRW 4,200.00 | -2.55% | KRW 4,310.00 | KRW 4,315.00 | KRW 4,010.00 | 4.47K |
| 2026-07-02 | KRW 4,310.00 | -0.35% | KRW 4,325.00 | KRW 4,490.00 | KRW 4,260.00 | 12.49K |
| 2026-07-01 | KRW 4,325.00 | +1.41% | KRW 4,100.00 | KRW 4,380.00 | KRW 4,100.00 | 11.67K |
| 2026-06-30 | KRW 4,265.00 | +0.71% | KRW 3,970.00 | KRW 4,290.00 | KRW 3,970.00 | 3.42K |
| 2026-06-29 | KRW 4,235.00 | +7.35% | KRW 3,620.00 | KRW 4,240.00 | KRW 3,430.00 | 13.64K |
| 2026-06-26 | KRW 3,945.00 | -2.35% | KRW 4,040.00 | KRW 4,045.00 | KRW 3,840.00 | 10.35K |
| 2026-06-25 | KRW 4,040.00 | -2.06% | KRW 3,835.00 | KRW 4,180.00 | KRW 3,835.00 | 24.75K |
| 2026-06-24 | KRW 4,125.00 | -6.57% | KRW 4,370.00 | KRW 4,435.00 | KRW 4,045.00 | 48.16K |
| 2026-06-23 | KRW 4,415.00 | +0.23% | KRW 5,080.00 | KRW 5,580.00 | KRW 4,405.00 | 407.31K |
| 2026-06-22 | KRW 4,405.00 | -3.29% | KRW 4,420.00 | KRW 4,555.00 | KRW 4,170.00 | 18.12K |
| 2026-06-19 | KRW 4,555.00 | -5.40% | KRW 4,815.00 | KRW 4,815.00 | KRW 4,350.00 | 21.81K |
| 2026-06-18 | KRW 4,815.00 | -1.03% | KRW 4,865.00 | KRW 4,915.00 | KRW 4,650.00 | 4.70K |
| 2026-06-17 | KRW 4,865.00 | +0.52% | KRW 4,805.00 | KRW 4,890.00 | KRW 4,665.00 | 9.15K |
| 2026-06-16 | KRW 4,840.00 | -0.51% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,705.00 | 4.26K |
| 2026-06-15 | KRW 4,865.00 | 0.00% | KRW 4,870.00 | KRW 5,020.00 | KRW 4,790.00 | 4.61K |
| 2026-06-12 | KRW 4,865.00 | +3.51% | KRW 4,705.00 | KRW 4,910.00 | KRW 4,635.00 | 7.49K |
| 2026-06-11 | KRW 4,700.00 | +2.84% | KRW 4,535.00 | KRW 4,700.00 | KRW 4,500.00 | 8.57K |
| 2026-06-10 | KRW 4,570.00 | -3.18% | KRW 4,400.00 | KRW 4,810.00 | KRW 4,400.00 | 16 |
| 2026-06-09 | KRW 4,720.00 | +9.13% | KRW 4,190.00 | KRW 4,720.00 | KRW 4,190.00 | 20.94K |
| 2026-06-08 | KRW 4,325.00 | -13.50% | KRW 4,700.00 | KRW 4,700.00 | KRW 3,585.00 | 35.10K |
| 2026-06-05 | KRW 5,000.00 | -3.10% | KRW 5,160.00 | KRW 5,300.00 | KRW 4,955.00 | 8.89K |
| 2026-06-04 | KRW 5,160.00 | -2.64% | KRW 5,260.00 | KRW 5,260.00 | KRW 5,000.00 | 12.52K |
| 2026-06-02 | KRW 5,300.00 | 0.00% | KRW 5,000.00 | KRW 5,300.00 | KRW 4,910.00 | 21.94K |
| 2026-06-01 | KRW 5,300.00 | -2.21% | KRW 5,420.00 | KRW 5,560.00 | KRW 5,150.00 | 34.23K |
| 2026-05-29 | KRW 5,420.00 | +1.31% | KRW 5,300.00 | KRW 5,420.00 | KRW 4,900.00 | 33.17K |
| 2026-05-28 | KRW 5,350.00 | -8.23% | KRW 5,730.00 | KRW 5,730.00 | KRW 5,260.00 | 28.54K |
| 2026-05-27 | KRW 5,830.00 | -5.05% | KRW 6,140.00 | KRW 6,140.00 | KRW 5,530.00 | 33.62K |
| 2026-05-26 | KRW 6,140.00 | -0.65% | KRW 6,180.00 | KRW 6,300.00 | KRW 5,900.00 | 27.35K |
| 2026-05-22 | KRW 6,180.00 | +1.98% | KRW 6,060.00 | KRW 6,220.00 | KRW 6,060.00 | 9.73K |