Finger Story CO., LTD. (KOSDAQ:417180)
South Korea
· Delayed Price · Currency is KRW 1,829.00
-7.00 (-0.38%)
At close: Dec 5, 2025
Finger Story CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,871.00 | 1,874.00 | 1,820.00 | 1,836.00 | 1,836.00 | -1.87% | 56,274 |
| Dec 3, 2025 | 1,913.00 | 1,913.00 | 1,852.00 | 1,871.00 | 1,871.00 | -1.16% | 184,294 |
| Dec 2, 2025 | 1,881.00 | 1,915.00 | 1,865.00 | 1,893.00 | 1,893.00 | 0.64% | 92,531 |
| Dec 1, 2025 | 1,878.00 | 1,910.00 | 1,872.00 | 1,881.00 | 1,881.00 | -0.42% | 89,129 |
| Nov 28, 2025 | 1,865.00 | 1,930.00 | 1,865.00 | 1,889.00 | 1,889.00 | 0.27% | 78,119 |
| Nov 27, 2025 | 1,840.00 | 1,904.00 | 1,840.00 | 1,884.00 | 1,884.00 | 2.50% | 116,590 |
| Nov 26, 2025 | 1,813.00 | 1,859.00 | 1,813.00 | 1,838.00 | 1,838.00 | 0.99% | 97,615 |
| Nov 25, 2025 | 1,811.00 | 1,833.00 | 1,811.00 | 1,820.00 | 1,820.00 | 0.33% | 124,988 |
| Nov 24, 2025 | 1,918.00 | 1,930.00 | 1,769.00 | 1,814.00 | 1,814.00 | -5.52% | 400,853 |
| Nov 21, 2025 | 1,930.00 | 2,065.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.59% | 517,310 |
| Nov 20, 2025 | 1,823.00 | 2,250.00 | 1,820.00 | 1,971.00 | 1,971.00 | 8.12% | 4,467,788 |
| Nov 19, 2025 | 1,833.00 | 1,859.00 | 1,800.00 | 1,823.00 | 1,823.00 | -1.51% | 85,257 |
| Nov 18, 2025 | 1,900.00 | 1,935.00 | 1,849.00 | 1,851.00 | 1,851.00 | -3.89% | 90,891 |
| Nov 17, 2025 | 1,964.00 | 1,980.00 | 1,926.00 | 1,926.00 | 1,926.00 | -1.53% | 51,036 |
| Nov 14, 2025 | 1,989.00 | 1,990.00 | 1,954.00 | 1,956.00 | 1,956.00 | -2.15% | 44,645 |
| Nov 13, 2025 | 2,005.00 | 2,010.00 | 1,968.00 | 1,999.00 | 1,999.00 | -0.05% | 70,218 |
| Nov 12, 2025 | 1,910.00 | 2,005.00 | 1,866.00 | 2,000.00 | 2,000.00 | 5.04% | 126,749 |
| Nov 11, 2025 | 1,950.00 | 1,979.00 | 1,900.00 | 1,904.00 | 1,904.00 | -2.36% | 74,649 |
| Nov 10, 2025 | 1,904.00 | 1,950.00 | 1,904.00 | 1,950.00 | 1,950.00 | 2.42% | 52,377 |
| Nov 7, 2025 | 1,950.00 | 1,952.00 | 1,782.00 | 1,904.00 | 1,904.00 | -2.81% | 172,713 |
| Nov 6, 2025 | 2,000.00 | 2,020.00 | 1,955.00 | 1,959.00 | 1,959.00 | -2.05% | 105,324 |
| Nov 5, 2025 | 2,005.00 | 2,015.00 | 1,941.00 | 2,000.00 | 2,000.00 | -0.25% | 114,386 |
| Nov 4, 2025 | 1,995.00 | 2,025.00 | 1,971.00 | 2,005.00 | 2,005.00 | 0.50% | 121,220 |
| Nov 3, 2025 | 2,045.00 | 2,070.00 | 1,988.00 | 1,995.00 | 1,995.00 | -2.44% | 138,040 |
| Oct 31, 2025 | 2,040.00 | 2,055.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.25% | 52,071 |
| Oct 30, 2025 | 2,070.00 | 2,080.00 | 2,015.00 | 2,040.00 | 2,040.00 | -1.45% | 133,123 |
| Oct 29, 2025 | 2,100.00 | 2,105.00 | 2,060.00 | 2,070.00 | 2,070.00 | -1.43% | 88,423 |
| Oct 28, 2025 | 2,080.00 | 2,115.00 | 2,055.00 | 2,100.00 | 2,100.00 | 0.96% | 65,774 |
| Oct 27, 2025 | 2,065.00 | 2,100.00 | 2,045.00 | 2,080.00 | 2,080.00 | 0.97% | 68,011 |
| Oct 24, 2025 | 2,100.00 | 2,120.00 | 2,040.00 | 2,060.00 | 2,060.00 | -1.90% | 195,551 |
| Oct 23, 2025 | 2,105.00 | 2,130.00 | 2,080.00 | 2,100.00 | 2,100.00 | -0.47% | 94,358 |
| Oct 22, 2025 | 2,115.00 | 2,130.00 | 2,070.00 | 2,110.00 | 2,110.00 | -0.24% | 102,704 |
| Oct 21, 2025 | 2,195.00 | 2,230.00 | 2,080.00 | 2,115.00 | 2,115.00 | -3.64% | 459,534 |
| Oct 20, 2025 | 2,210.00 | 2,225.00 | 2,160.00 | 2,195.00 | 2,195.00 | -1.57% | 197,349 |
| Oct 17, 2025 | 2,290.00 | 2,290.00 | 2,220.00 | 2,230.00 | 2,230.00 | -2.19% | 104,664 |
| Oct 16, 2025 | 2,265.00 | 2,285.00 | 2,235.00 | 2,280.00 | 2,280.00 | 1.11% | 62,071 |
| Oct 15, 2025 | 2,230.00 | 2,280.00 | 2,220.00 | 2,255.00 | 2,255.00 | 1.12% | 82,251 |
| Oct 14, 2025 | 2,260.00 | 2,280.00 | 2,195.00 | 2,230.00 | 2,230.00 | -1.33% | 123,026 |
| Oct 13, 2025 | 2,230.00 | 2,285.00 | 2,195.00 | 2,260.00 | 2,260.00 | -0.22% | 67,509 |
| Oct 10, 2025 | 2,265.00 | 2,275.00 | 2,210.00 | 2,265.00 | 2,265.00 | - | 150,198 |
| Oct 2, 2025 | 2,260.00 | 2,275.00 | 2,200.00 | 2,265.00 | 2,265.00 | 1.80% | 59,524 |
| Oct 1, 2025 | 2,230.00 | 2,245.00 | 2,215.00 | 2,225.00 | 2,225.00 | - | 68,428 |
| Sep 30, 2025 | 2,265.00 | 2,270.00 | 2,200.00 | 2,225.00 | 2,225.00 | -1.77% | 99,284 |
| Sep 29, 2025 | 2,270.00 | 2,285.00 | 2,255.00 | 2,265.00 | 2,265.00 | 0.44% | 59,366 |
| Sep 26, 2025 | 2,350.00 | 2,350.00 | 2,250.00 | 2,255.00 | 2,255.00 | -4.04% | 191,845 |
| Sep 25, 2025 | 2,360.00 | 2,385.00 | 2,340.00 | 2,350.00 | 2,350.00 | -0.63% | 75,242 |
| Sep 24, 2025 | 2,380.00 | 2,395.00 | 2,310.00 | 2,365.00 | 2,365.00 | -0.63% | 132,570 |
| Sep 23, 2025 | 2,400.00 | 2,435.00 | 2,375.00 | 2,380.00 | 2,380.00 | -1.24% | 105,228 |
| Sep 22, 2025 | 2,430.00 | 2,450.00 | 2,405.00 | 2,410.00 | 2,410.00 | -0.82% | 116,476 |
| Sep 19, 2025 | 2,455.00 | 2,475.00 | 2,430.00 | 2,430.00 | 2,430.00 | -2.02% | 150,949 |