Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Finger, Inc. (163730.KQ)

11,140.00
-1,060.00
(-8.69%)
At close: 3:30:17 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 202511,810.0011,810.0011,050.0011,140.0011,140.00537,800
Apr 30, 202512,050.0012,500.0011,810.0012,200.0012,200.00768,485
Apr 29, 202513,000.0013,150.0012,100.0012,100.0012,100.001,024,692
Apr 28, 202512,660.0013,200.0012,200.0012,680.0012,680.002,834,192
Apr 25, 202511,870.0012,600.0011,800.0012,170.0012,170.001,573,936
Apr 24, 202512,040.0012,640.0011,670.0011,870.0011,870.00777,974
Apr 23, 202513,050.0013,100.0012,150.0012,410.0012,410.001,091,330
Apr 22, 202513,080.0013,640.0012,450.0012,980.0012,980.002,087,090
Apr 21, 202514,560.0015,520.0013,220.0013,230.0013,230.0011,970,350
Apr 18, 202511,450.0012,840.0011,430.0012,840.0012,840.003,485,256
Apr 17, 202511,210.0011,750.0011,040.0011,350.0011,350.00639,624
Apr 16, 202511,380.0011,880.0011,100.0011,250.0011,250.001,269,935
Apr 15, 202511,870.0012,440.0010,860.0011,120.0011,120.003,025,419
Apr 14, 202511,550.0012,190.0011,300.0011,870.0011,870.001,562,803
Apr 11, 202511,550.0012,800.0011,360.0011,670.0011,670.004,025,092
Apr 10, 202511,150.0011,980.0010,880.0011,580.0011,580.001,291,470
Apr 9, 202511,790.0012,250.0010,720.0011,150.0011,150.002,660,904
Apr 8, 202510,400.0012,740.0010,230.0011,720.0011,720.008,838,334
Apr 7, 20259,170.0011,000.008,820.0010,630.0010,630.005,374,927
Apr 4, 20258,410.009,180.008,130.009,170.009,170.00519,317
Apr 3, 20258,400.008,930.008,360.008,500.008,500.00121,888
Apr 2, 20258,690.008,780.008,540.008,590.008,590.0054,988
Apr 1, 20258,190.008,820.008,190.008,730.008,730.0093,021
Mar 31, 20258,490.008,560.008,060.008,190.008,190.00113,278
Mar 28, 20258,720.008,800.008,550.008,570.008,570.0073,696
Mar 27, 20258,800.008,910.008,650.008,790.008,790.0079,828
Mar 26, 20258,550.008,830.008,490.008,830.008,830.0065,929
Mar 25, 20258,610.008,770.008,480.008,540.008,540.0059,555
Mar 24, 20258,560.008,750.008,490.008,680.008,680.0028,966
Mar 21, 20258,530.008,690.008,520.008,520.008,520.0039,858
Mar 20, 20258,870.008,900.008,570.008,570.008,570.0070,139
Mar 19, 20258,820.008,970.008,720.008,860.008,860.0066,228
Mar 18, 20258,950.009,130.008,780.008,820.008,820.0074,666
Mar 17, 20259,040.009,150.008,800.008,910.008,910.0073,821
Mar 14, 20258,700.009,110.008,700.008,990.008,990.0066,126
Mar 13, 20258,830.008,990.008,710.008,710.008,710.0075,978
Mar 12, 20258,920.009,050.008,750.008,820.008,820.0071,292
Mar 11, 20258,400.008,940.008,400.008,920.008,920.00102,294
Mar 10, 20258,660.008,790.008,580.008,720.008,720.0055,103
Mar 7, 20258,780.009,300.008,700.008,750.008,750.00228,812
Mar 6, 20258,700.009,190.008,550.008,900.008,900.00294,085
Mar 5, 20258,500.008,810.008,500.008,660.008,660.00150,632
Mar 4, 20258,860.009,190.008,630.008,630.008,630.00169,883
Feb 28, 20259,110.009,290.009,010.009,010.009,010.00413,918
Feb 27, 20259,480.0010,140.009,480.009,750.009,750.001,378,697
Feb 26, 20259,650.0010,250.009,130.009,600.009,600.004,815,757
Feb 25, 20258,540.008,600.008,390.008,450.008,450.00112,766
Feb 24, 20258,560.008,720.008,530.008,610.008,610.0070,353
Feb 21, 20258,670.008,840.008,520.008,710.008,710.00263,878
Feb 20, 20259,210.009,570.009,110.009,260.009,260.00450,577
Feb 19, 20258,870.009,190.008,810.009,160.009,160.00251,538
Feb 18, 20258,530.009,350.008,500.009,040.009,040.00791,672
Feb 17, 20258,520.008,590.008,430.008,580.008,580.0033,054
Feb 14, 20258,380.008,500.008,350.008,490.008,490.0043,647
Feb 13, 20258,310.008,530.008,300.008,400.008,400.0035,496
Feb 12, 20258,470.008,570.008,300.008,370.008,370.0049,220
Feb 11, 20258,490.008,630.008,450.008,470.008,470.0039,918
Feb 10, 20258,420.008,640.008,420.008,530.008,530.0043,330
Feb 7, 20258,600.008,690.008,370.008,480.008,480.0044,682
Feb 6, 20258,670.008,810.008,580.008,590.008,590.0061,277
Feb 5, 20258,480.008,820.008,480.008,670.008,670.00103,612
Feb 4, 20258,400.008,630.008,370.008,480.008,480.00105,154
Feb 3, 20258,200.008,560.008,010.008,360.008,360.00123,053
Jan 31, 20258,360.008,460.008,320.008,460.008,460.0057,979
Jan 24, 20258,430.008,500.008,320.008,360.008,360.0070,038
Jan 23, 20258,490.009,330.008,360.008,390.008,390.00545,062
Jan 22, 20258,580.008,690.008,450.008,560.008,560.00114,952
Jan 21, 20258,670.008,890.008,500.008,660.008,660.0085,154
Jan 20, 20259,580.009,580.008,580.008,670.008,670.00608,470
Jan 17, 20258,790.008,990.008,710.008,950.008,950.00188,390
Jan 16, 20258,820.008,890.008,750.008,790.008,790.0038,821
Jan 15, 20258,790.008,870.008,650.008,740.008,740.0058,768
Jan 14, 20258,810.008,990.008,690.008,800.008,800.0057,657
Jan 13, 20259,050.009,060.008,750.008,880.008,880.0077,795
Jan 10, 20258,990.009,100.008,910.009,050.009,050.0069,894
Jan 9, 20259,110.009,140.008,910.009,060.009,060.00110,315
Jan 8, 20259,100.009,120.008,990.009,110.009,110.0075,650
Jan 7, 20259,110.009,200.009,000.009,130.009,130.0083,613
Jan 6, 20259,030.009,200.008,880.009,130.009,130.00126,367
Jan 3, 20258,640.009,040.008,630.009,000.009,000.00170,878
Jan 2, 20258,470.008,690.008,470.008,690.008,690.0075,832
Dec 30, 20248,350.008,610.008,250.008,500.008,500.0093,397
Dec 27, 20248,240.008,550.008,180.008,250.008,250.00107,706
Dec 26, 20248,550.008,580.008,370.008,400.008,400.0097,435
Dec 24, 20248,530.008,550.008,330.008,400.008,400.0091,955
Dec 23, 20248,550.008,730.008,480.008,500.008,500.0089,080
Dec 20, 20248,900.008,990.008,330.008,460.008,460.00159,246
Dec 19, 20248,700.009,030.008,640.008,850.008,850.00154,636
Dec 18, 20249,090.009,270.008,850.009,100.009,100.00213,665
Dec 17, 20249,450.009,530.008,990.009,080.009,080.00308,181
Dec 16, 20249,650.009,660.009,300.009,450.009,450.00337,070
Dec 13, 20249,080.009,480.009,040.009,440.009,440.00243,552
Dec 12, 20249,360.009,420.008,990.009,140.009,140.00236,111
Dec 11, 20248,910.009,330.008,910.009,240.009,240.00223,154
Dec 10, 20248,250.009,250.008,250.009,010.009,010.00497,399
Dec 9, 20248,970.009,040.008,220.008,250.008,250.00486,031
Dec 6, 20249,420.009,570.008,970.009,250.009,250.00491,083
Dec 5, 202410,750.0010,780.009,650.009,670.009,670.00838,882
Dec 4, 202410,520.0011,480.0010,390.0010,950.0010,950.001,151,723
Dec 3, 202410,710.0011,200.0010,700.0010,900.0010,900.00575,339
Dec 2, 202412,040.0012,960.0010,920.0010,920.0010,920.005,233,905
Nov 29, 202410,730.0011,390.0010,270.0011,200.0011,200.002,713,982
Nov 28, 202411,790.0011,810.0010,620.0010,630.0010,630.001,402,837
Nov 27, 202411,150.0012,040.0011,080.0011,900.0011,900.003,105,093
Nov 26, 202410,900.0011,580.0010,720.0011,180.0011,180.003,114,172
Nov 25, 202410,050.0011,110.009,850.0010,680.0010,680.006,001,317
Nov 22, 20248,910.009,130.008,850.008,890.008,890.00372,940
Nov 21, 20248,910.009,990.008,760.008,910.008,910.002,190,755
Nov 20, 20249,430.009,530.008,960.009,000.009,000.00399,060
Nov 19, 20249,160.0010,240.009,100.009,560.009,560.002,645,908
Nov 18, 20249,090.009,320.008,950.009,140.009,140.00132,639
Nov 15, 20248,910.009,180.008,750.008,950.008,950.00240,832
Nov 14, 20249,280.009,410.009,080.009,090.009,090.00216,157
Nov 13, 20249,760.009,870.009,150.009,280.009,280.00363,998
Nov 12, 202411,080.0011,360.009,600.009,720.009,720.001,573,029
Nov 11, 202410,750.0011,290.0010,430.0010,680.0010,680.001,047,262
Nov 8, 202410,840.0011,120.0010,300.0010,420.0010,420.00391,715
Nov 7, 202411,400.0011,530.0010,700.0010,700.0010,700.00477,073
Nov 6, 202410,850.0011,760.0010,630.0011,550.0011,550.002,056,372
Nov 5, 202410,870.0011,140.0010,730.0010,950.0010,950.00398,009
Nov 4, 202410,700.0011,070.0010,700.0010,970.0010,970.00353,161
Nov 1, 202411,220.0011,630.0010,850.0010,850.0010,850.00893,304
Oct 31, 202412,300.0012,600.0011,690.0011,690.0011,690.001,570,796
Oct 30, 202412,780.0013,940.0012,130.0012,430.0012,430.009,468,133
Oct 29, 202410,550.0012,750.0010,280.0012,630.0012,630.009,291,255
Oct 28, 202411,630.0012,440.0010,550.0010,550.0010,550.007,419,473
Oct 25, 202410,400.0010,790.0010,200.0010,600.0010,600.00429,221
Oct 24, 202410,240.0010,700.0010,110.0010,370.0010,370.00465,299
Oct 23, 202411,220.0011,480.0010,420.0010,500.0010,500.00917,296
Oct 22, 202411,940.0012,170.0011,270.0011,270.0011,270.001,072,935
Oct 21, 202411,730.0012,450.0011,650.0012,250.0012,250.002,348,492
Oct 18, 202411,260.0011,950.0011,250.0011,950.0011,950.002,110,795
Oct 17, 202411,090.0011,990.0011,090.0011,160.0011,160.002,470,766
Oct 16, 202411,060.0012,600.0010,900.0011,090.0011,090.006,297,991
Oct 15, 202411,250.0011,510.0010,800.0010,970.0010,970.00885,297
Oct 14, 202410,480.0011,430.0010,360.0011,280.0011,280.001,910,681
Oct 11, 202410,740.0011,130.0010,380.0010,460.0010,460.00590,278
Oct 10, 202410,800.0011,080.0010,600.0010,660.0010,660.00443,680
Oct 8, 202411,190.0011,690.0010,600.0010,770.0010,770.001,865,469
Oct 7, 202411,220.0011,470.0010,800.0010,940.0010,940.00959,813
Oct 4, 202410,660.0012,060.0010,490.0011,440.0011,440.006,439,369
Oct 2, 202410,410.0011,160.0010,300.0010,900.0010,900.001,219,624
Sep 30, 202411,010.0011,710.0010,710.0010,770.0010,770.002,058,119
Sep 27, 202411,770.0012,230.0011,010.0011,010.0011,010.003,265,420
Sep 26, 202412,110.0012,900.0011,540.0011,920.0011,920.008,234,449
Sep 25, 202410,620.0013,810.0010,540.0012,310.0012,310.0024,453,660
Sep 24, 202410,110.0012,100.0010,100.0010,760.0010,760.0014,129,480
Sep 23, 20249,300.009,680.009,150.009,520.009,520.001,579,337
Sep 20, 20248,960.009,480.008,900.009,430.009,430.001,723,861
Sep 19, 20249,110.009,300.008,760.008,950.008,950.00595,318
Sep 13, 20248,950.009,570.008,860.009,110.009,110.002,685,692
Sep 12, 20248,780.009,250.008,730.008,890.008,890.00870,715
Sep 11, 20248,680.009,070.008,460.009,070.009,070.001,283,312
Sep 10, 20249,170.009,750.008,510.008,810.008,810.003,388,626
Sep 9, 20248,710.009,310.008,630.009,310.009,310.001,396,925
Sep 6, 20249,460.0010,640.008,790.009,060.009,060.005,697,207
Sep 5, 20249,950.0010,230.009,240.009,730.009,730.003,434,785
Sep 4, 20249,280.0011,040.009,000.0010,120.0010,120.0021,645,600
Sep 3, 20247,240.008,580.007,070.008,580.008,580.003,766,167
Sep 2, 20246,510.006,620.006,450.006,600.006,600.0032,184
Aug 30, 20246,480.006,540.006,390.006,480.006,480.0016,532
Aug 29, 20246,500.006,500.006,300.006,480.006,480.0030,042
Aug 28, 20246,680.006,680.006,440.006,550.006,550.0017,137
Aug 26, 20246,510.006,570.006,410.006,540.006,540.0023,567
Aug 23, 20246,650.006,710.006,330.006,540.006,540.0019,281
Aug 22, 20246,750.006,860.006,680.006,700.006,700.0011,926
Aug 21, 20246,800.006,850.006,680.006,830.006,830.007,796
Aug 20, 20246,580.006,810.006,580.006,810.006,810.0022,479
Aug 19, 20246,730.006,830.006,620.006,620.006,620.0017,992
Aug 16, 20246,840.006,880.006,710.006,790.006,790.0012,624
Aug 14, 20246,790.006,840.006,740.006,830.006,830.006,949
Aug 13, 20246,710.006,800.006,600.006,760.006,760.0010,101
Aug 12, 20246,700.006,800.006,690.006,770.006,770.007,582
Aug 9, 20246,700.006,770.006,660.006,700.006,700.009,658
Aug 8, 20246,500.006,830.006,370.006,640.006,640.0015,295
Aug 7, 20246,370.006,660.006,370.006,550.006,550.0025,055
Aug 6, 20246,020.006,480.006,020.006,480.006,480.0066,096
Aug 5, 20247,030.007,030.005,840.006,070.006,070.00121,020
Aug 2, 20247,190.007,310.006,980.007,080.007,080.0041,346
Aug 1, 20247,160.007,410.007,160.007,370.007,370.0025,759
Jul 31, 20247,170.007,190.007,010.007,150.007,150.0023,754
Jul 30, 20247,390.007,440.007,150.007,170.007,170.0024,015
Jul 29, 20247,420.007,460.007,320.007,450.007,450.0021,676
Jul 26, 20247,200.007,450.007,200.007,420.007,420.0021,534
Jul 25, 20247,100.007,440.007,070.007,270.007,270.0029,766
Jul 24, 20247,200.007,650.007,040.007,260.007,260.0094,626
Jul 23, 20247,340.007,360.007,200.007,200.007,200.0010,240
Jul 22, 20247,330.007,590.007,270.007,300.007,300.0026,424
Jul 19, 20247,400.007,410.007,280.007,370.007,370.0014,621
Jul 18, 20247,330.007,430.007,250.007,310.007,310.0027,631
Jul 17, 20247,510.007,650.007,480.007,510.007,510.0024,889
Jul 16, 20247,520.007,660.007,420.007,590.007,590.0063,402
Jul 15, 20247,260.007,680.007,250.007,500.007,500.0044,432
Jul 12, 20247,330.007,360.007,260.007,270.007,270.0013,443
Jul 11, 20247,440.007,550.007,290.007,300.007,300.0025,993
Jul 10, 20247,170.007,470.007,100.007,430.007,430.0066,331
Jul 9, 20247,040.007,180.007,040.007,090.007,090.009,067
Jul 8, 20246,980.007,140.006,920.007,130.007,130.0022,819
Jul 5, 20247,010.007,100.006,970.006,980.006,980.0023,983
Jul 4, 20247,030.007,120.007,020.007,070.007,070.0013,230
Jul 3, 20247,230.007,500.007,060.007,090.007,090.0038,032
Jul 2, 20247,400.007,480.007,210.007,220.007,220.0029,989
Jul 1, 20247,390.007,530.007,150.007,480.007,480.0039,419
Jun 28, 20247,190.007,370.007,190.007,290.007,290.0016,904
Jun 27, 20247,260.007,330.007,170.007,190.007,190.0022,302
Jun 26, 20247,370.007,430.007,330.007,330.007,330.0011,213
Jun 25, 20247,220.007,400.007,210.007,370.007,370.0020,799
Jun 24, 20247,380.007,460.007,330.007,350.007,350.0020,442
Jun 21, 20247,540.007,700.007,380.007,380.007,380.0046,532
Jun 20, 20247,600.007,670.007,540.007,580.007,580.0024,719
Jun 19, 20247,670.007,750.007,570.007,650.007,650.0028,697
Jun 18, 20247,610.008,000.007,600.007,660.007,660.0025,220
Jun 17, 20247,760.007,820.007,640.007,730.007,730.0036,888
Jun 14, 20247,990.008,010.007,780.007,850.007,850.0058,705
Jun 13, 20247,990.008,070.007,950.007,990.007,990.0024,670
Jun 12, 20247,990.008,080.007,980.007,980.007,980.0024,598
Jun 11, 20247,970.008,080.007,970.008,040.008,040.0019,346
Jun 10, 20248,050.008,130.008,000.008,030.008,030.0022,440
Jun 7, 20248,040.008,210.008,020.008,080.008,080.0018,493
Jun 5, 20248,010.008,100.007,980.008,080.008,080.0032,501
Jun 4, 20248,170.008,170.008,040.008,040.008,040.0017,100
Jun 3, 20248,040.008,230.008,040.008,170.008,170.0034,449
May 31, 20248,030.008,290.008,030.008,040.008,040.0021,908
May 30, 20248,180.008,230.008,030.008,100.008,100.0035,763
May 29, 20248,290.008,300.008,190.008,190.008,190.0030,647
May 28, 20248,280.008,350.008,250.008,300.008,300.0013,966
May 27, 20248,240.008,370.008,240.008,270.008,270.0024,868
May 24, 20248,310.008,450.008,250.008,290.008,290.0022,271
May 23, 20248,460.008,460.008,320.008,350.008,350.0017,285
May 22, 20248,410.008,520.008,400.008,460.008,460.0019,758
May 21, 20248,460.008,530.008,400.008,460.008,460.0018,695
May 20, 20248,690.008,740.008,460.008,460.008,460.0030,426
May 17, 20248,680.008,830.008,660.008,690.008,690.0028,480
May 16, 20248,800.008,970.008,730.008,740.008,740.0033,936
May 14, 20248,710.008,870.008,640.008,800.008,800.0022,924
May 13, 20248,750.008,830.008,590.008,710.008,710.0029,288
May 10, 20248,700.009,190.008,700.008,740.008,740.00160,599
May 9, 20248,710.008,800.008,650.008,690.008,690.0025,430
May 8, 20248,540.008,770.008,540.008,750.008,750.0030,802
May 7, 20248,650.008,700.008,550.008,640.008,640.0023,994
May 3, 20248,550.008,660.008,530.008,570.008,570.0012,192
May 2, 20248,540.008,670.008,480.008,570.008,570.0030,776

Related Tickers

108860.KQ Selvas AI Inc.
13,220.00
-1.20%
 
TTAN ServiceTitan, Inc.
117.54
+1.44%
 
ASAN Asana, Inc.
16.23
+1.12%
 
APP AppLovin Corporation
306.45
+9.65%
 
UBER Uber Technologies, Inc.
84.29
+4.20%
 
MSTR Strategy Incorporated
394.24
+3.31%