TipRanks
Go Ultimate55% OFF

FINO INC. (033790) Historical Prices

KR:033790 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267,150.007,650.007,080.007,480.007,480.00+1.77%766,7940.40
Oct 29, 20267,730.007,770.007,310.007,350.007,350.00-4.79%819,9470.43
Oct 28, 20267,310.007,790.007,190.007,720.007,720.00+6.48%1,445,6110.77
Oct 27, 20267,300.007,450.007,130.007,250.007,250.00+0.97%787,4620.42
Oct 26, 20266,760.007,520.006,700.007,180.007,180.00+4.36%1,379,2960.74
Oct 23, 20267,050.007,160.006,580.006,880.006,880.00-6.14%1,750,3660.95
Oct 22, 20267,680.007,680.007,250.007,330.007,330.00-6.51%1,640,8600.90
Oct 21, 20267,850.008,170.007,610.007,840.007,840.00+1.95%1,912,7871.07
Oct 20, 20269,000.009,010.007,600.007,690.007,690.00-13.98%3,042,7181.74
Oct 19, 20268,600.009,220.008,560.008,940.008,940.00-1.32%3,033,9031.78
Oct 16, 20269,230.009,440.008,760.009,060.009,060.00+1.57%1,541,5000.91
Oct 15, 20268,860.009,160.008,450.008,920.008,920.00-6.69%2,196,2401.32
Oct 14, 20269,550.0010,230.009,300.009,560.009,560.00+0.63%3,215,1042.00
Oct 13, 20269,510.009,950.008,900.009,500.009,500.00-6.22%3,414,8112.19
Oct 12, 202611,440.0011,510.0010,050.0010,130.0010,130.00-12.52%3,216,3582.12
Oct 09, 202611,580.0011,600.009,850.0011,580.0011,580.00+0.00%00.00
Oct 08, 202610,030.0011,600.009,850.0011,580.0011,580.00+17.21%6,705,5264.68
Oct 07, 202610,110.0010,270.009,610.009,880.009,880.00-4.26%1,484,2851.05
Oct 06, 202610,200.0010,410.009,710.0010,320.0010,320.00+1.88%2,412,2981.74
Oct 05, 202610,130.0010,190.009,010.0010,130.0010,130.00+0.00%00.00
Oct 02, 20269,100.0010,190.009,010.0010,130.0010,130.00+12.43%3,437,4442.56
Oct 01, 20268,770.009,230.008,660.009,010.009,010.00+1.58%1,586,4561.20
Sep 30, 20268,370.009,000.008,160.008,870.008,870.00+8.04%2,466,4061.89
Sep 29, 20268,370.008,370.007,930.008,210.008,210.00-1.91%1,259,4020.97
Sep 28, 20267,610.008,590.007,510.008,370.008,370.00+10.13%2,877,5392.28
Sep 25, 20267,600.007,760.007,270.007,600.007,600.00+0.00%00.00
Sep 24, 20267,600.007,760.007,270.007,600.007,600.00+0.00%00.00
Sep 23, 20267,550.007,760.007,270.007,600.007,600.00+1.60%938,3060.73
Sep 22, 20267,890.007,890.007,460.007,480.007,480.00-3.48%1,005,5380.79
Sep 21, 20268,090.008,140.007,715.007,750.007,750.00-3.13%1,101,1270.87
Sep 18, 20267,590.008,270.007,500.008,000.008,000.00+7.67%2,057,6591.64
Sep 17, 20267,800.007,810.007,410.007,430.007,430.00-4.38%984,5450.79
Sep 16, 20267,570.008,070.007,380.007,770.007,770.00+2.64%1,328,7481.07
Sep 15, 20267,420.007,740.007,260.007,570.007,570.00+2.02%1,096,3110.89
Sep 14, 20267,430.007,670.007,330.007,420.007,420.00-2.37%1,062,6740.86
Sep 11, 20267,500.007,760.007,310.007,600.007,600.00-2.56%1,191,5540.98
Sep 10, 20268,040.008,210.007,480.007,800.007,800.00-6.59%3,388,1402.88
Sep 09, 20267,950.008,350.007,480.008,350.008,350.00+6.10%5,457,9124.89
Sep 08, 20269,700.009,760.007,870.007,870.007,870.00-16.81%4,988,2074.68
Sep 07, 202610,350.0010,380.009,170.009,460.009,460.00-7.25%3,572,8463.48
Sep 04, 20268,940.0010,470.008,740.0010,200.0010,200.00+15.52%5,920,2086.24
Sep 03, 20268,150.008,930.008,030.008,830.008,830.00+12.48%4,710,1745.20
Sep 02, 20268,140.008,680.007,710.007,850.007,850.00-5.19%2,877,4473.23
Sep 01, 20267,980.008,770.007,730.008,280.008,280.00+5.48%5,955,4137.29
Aug 31, 20266,820.007,900.006,430.007,850.007,850.00+16.30%4,228,9935.64
Aug 28, 20266,650.007,080.006,490.006,750.006,750.00+1.50%1,616,4032.10
Aug 27, 20266,100.006,650.006,020.006,650.006,650.00+9.92%2,204,9752.89
Aug 26, 20266,050.006,090.005,850.006,050.006,050.00-0.66%514,2170.66
Aug 25, 20265,960.006,130.005,720.006,090.006,090.00+1.33%579,5470.71
Aug 24, 20265,670.006,210.005,620.006,010.006,010.00+7.51%819,9680.95