Finger, Inc. (KOSDAQ:163730)
South Korea
· Delayed Price · Currency is KRW 11,480
-40 (-0.35%)
At close: Dec 5, 2025
Finger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,520.00 | 11,570.00 | 11,360.00 | 11,480.00 | - | -0.35% | 80,097 |
| Dec 4, 2025 | 11,740.00 | 11,740.00 | 11,470.00 | 11,520.00 | 11,520.00 | -1.20% | 77,646 |
| Dec 3, 2025 | 11,800.00 | 11,800.00 | 11,630.00 | 11,660.00 | 11,660.00 | 0.09% | 59,852 |
| Dec 2, 2025 | 11,600.00 | 11,810.00 | 11,500.00 | 11,650.00 | 11,650.00 | -0.09% | 69,529 |
| Dec 1, 2025 | 11,760.00 | 11,980.00 | 11,540.00 | 11,660.00 | 11,660.00 | -0.51% | 172,861 |
| Nov 28, 2025 | 11,550.00 | 11,800.00 | 11,470.00 | 11,720.00 | 11,720.00 | 2.45% | 189,878 |
| Nov 27, 2025 | 11,520.00 | 11,580.00 | 11,020.00 | 11,440.00 | 11,440.00 | -0.78% | 204,361 |
| Nov 26, 2025 | 11,330.00 | 11,580.00 | 11,050.00 | 11,530.00 | 11,530.00 | 2.76% | 224,544 |
| Nov 25, 2025 | 12,770.00 | 12,920.00 | 11,210.00 | 11,220.00 | 11,220.00 | -11.37% | 634,927 |
| Nov 24, 2025 | 13,970.00 | 14,090.00 | 12,420.00 | 12,660.00 | 12,660.00 | -5.94% | 987,463 |
| Nov 21, 2025 | 12,600.00 | 13,850.00 | 12,400.00 | 13,460.00 | 13,460.00 | 3.70% | 961,233 |
| Nov 20, 2025 | 12,680.00 | 12,990.00 | 12,450.00 | 12,980.00 | 12,980.00 | 2.61% | 193,278 |
| Nov 19, 2025 | 12,250.00 | 13,100.00 | 11,950.00 | 12,650.00 | 12,650.00 | 4.20% | 378,783 |
| Nov 18, 2025 | 12,510.00 | 12,610.00 | 12,070.00 | 12,140.00 | 12,140.00 | -3.96% | 141,183 |
| Nov 17, 2025 | 12,620.00 | 12,800.00 | 12,350.00 | 12,640.00 | 12,640.00 | 2.51% | 328,910 |
| Nov 14, 2025 | 12,400.00 | 12,820.00 | 12,320.00 | 12,330.00 | 12,330.00 | -3.14% | 240,432 |
| Nov 13, 2025 | 12,760.00 | 13,150.00 | 12,560.00 | 12,730.00 | 12,730.00 | -0.70% | 443,311 |
| Nov 12, 2025 | 11,110.00 | 13,410.00 | 11,100.00 | 12,820.00 | 12,820.00 | 19.59% | 3,400,668 |
| Nov 11, 2025 | 11,150.00 | 11,170.00 | 10,700.00 | 10,720.00 | 10,720.00 | -2.63% | 33,854 |
| Nov 10, 2025 | 10,760.00 | 11,070.00 | 10,650.00 | 11,010.00 | 11,010.00 | 3.09% | 31,562 |
| Nov 7, 2025 | 10,920.00 | 10,990.00 | 10,340.00 | 10,680.00 | 10,680.00 | -3.17% | 65,145 |
| Nov 6, 2025 | 11,100.00 | 11,200.00 | 10,780.00 | 11,030.00 | 11,030.00 | 1.19% | 32,783 |
| Nov 5, 2025 | 11,020.00 | 11,100.00 | 10,480.00 | 10,900.00 | 10,900.00 | -2.15% | 78,901 |
| Nov 4, 2025 | 11,240.00 | 11,340.00 | 11,040.00 | 11,140.00 | 11,140.00 | -0.89% | 49,463 |
| Nov 3, 2025 | 11,240.00 | 11,510.00 | 11,200.00 | 11,240.00 | 11,240.00 | - | 48,174 |
| Oct 31, 2025 | 11,040.00 | 11,380.00 | 10,950.00 | 11,240.00 | 11,240.00 | 2.84% | 46,788 |
| Oct 30, 2025 | 11,320.00 | 11,320.00 | 10,930.00 | 10,930.00 | 10,930.00 | -3.45% | 94,122 |
| Oct 29, 2025 | 11,560.00 | 11,560.00 | 11,280.00 | 11,320.00 | 11,320.00 | -1.65% | 61,021 |
| Oct 28, 2025 | 11,420.00 | 11,690.00 | 11,210.00 | 11,510.00 | 11,510.00 | 0.79% | 45,517 |
| Oct 27, 2025 | 11,180.00 | 11,540.00 | 11,180.00 | 11,420.00 | 11,420.00 | 2.15% | 59,845 |
| Oct 24, 2025 | 11,300.00 | 11,370.00 | 11,160.00 | 11,180.00 | 11,180.00 | -0.62% | 53,462 |
| Oct 23, 2025 | 11,370.00 | 11,500.00 | 11,110.00 | 11,250.00 | 11,250.00 | -2.09% | 43,378 |
| Oct 22, 2025 | 11,520.00 | 11,530.00 | 11,050.00 | 11,490.00 | 11,490.00 | 1.06% | 54,100 |
| Oct 21, 2025 | 11,430.00 | 11,630.00 | 11,290.00 | 11,370.00 | 11,370.00 | -0.44% | 45,965 |
| Oct 20, 2025 | 11,260.00 | 11,480.00 | 11,050.00 | 11,420.00 | 11,420.00 | 1.60% | 55,994 |
| Oct 17, 2025 | 11,830.00 | 11,830.00 | 11,230.00 | 11,240.00 | 11,240.00 | -5.07% | 148,113 |
| Oct 16, 2025 | 12,140.00 | 12,140.00 | 11,830.00 | 11,840.00 | 11,840.00 | -2.47% | 110,965 |
| Oct 15, 2025 | 12,150.00 | 12,240.00 | 11,970.00 | 12,140.00 | 12,140.00 | 0.08% | 44,412 |
| Oct 14, 2025 | 12,030.00 | 12,210.00 | 11,810.00 | 12,130.00 | 12,130.00 | 1.42% | 92,109 |
| Oct 13, 2025 | 11,850.00 | 12,140.00 | 11,670.00 | 11,960.00 | 11,960.00 | -1.48% | 68,276 |
| Oct 10, 2025 | 11,920.00 | 12,200.00 | 11,850.00 | 12,140.00 | 12,140.00 | 3.23% | 106,860 |
| Oct 2, 2025 | 11,640.00 | 12,080.00 | 11,600.00 | 11,760.00 | 11,760.00 | 1.91% | 80,747 |
| Oct 1, 2025 | 11,870.00 | 12,080.00 | 11,540.00 | 11,540.00 | 11,540.00 | -2.70% | 81,757 |
| Sep 30, 2025 | 12,210.00 | 12,490.00 | 11,850.00 | 11,860.00 | 11,860.00 | -2.87% | 176,178 |
| Sep 29, 2025 | 11,980.00 | 12,450.00 | 11,950.00 | 12,210.00 | 12,210.00 | 2.69% | 100,144 |
| Sep 26, 2025 | 12,360.00 | 12,360.00 | 11,770.00 | 11,890.00 | 11,890.00 | -4.27% | 168,885 |
| Sep 25, 2025 | 12,210.00 | 12,600.00 | 12,130.00 | 12,420.00 | 12,420.00 | 1.06% | 103,921 |
| Sep 24, 2025 | 12,440.00 | 12,530.00 | 12,070.00 | 12,290.00 | 12,290.00 | -1.05% | 107,125 |
| Sep 23, 2025 | 12,800.00 | 12,870.00 | 12,400.00 | 12,420.00 | 12,420.00 | -2.66% | 119,832 |
| Sep 22, 2025 | 13,560.00 | 13,560.00 | 12,600.00 | 12,760.00 | 12,760.00 | -4.49% | 186,322 |