FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 13,560.00 | 13,580.00 | 12,660.00 | 12,840.00 | 12,840.00 | 53,684 |
| 2026-10-19 | 13,500.00 | 13,890.00 | 13,060.00 | 13,620.00 | 13,620.00 | 37,023 |
| 2026-10-16 | 13,810.00 | 13,980.00 | 13,100.00 | 13,830.00 | 13,830.00 | 56,130 |
| 2026-10-15 | 13,470.00 | 14,370.00 | 12,850.00 | 13,220.00 | 13,220.00 | 320,462 |
| 2026-10-14 | 14,800.00 | 15,600.00 | 14,000.00 | 14,280.00 | 14,280.00 | 103,646 |
| 2026-10-13 | 14,700.00 | 14,900.00 | 13,950.00 | 14,690.00 | 14,690.00 | 150,572 |
| 2026-10-12 | 16,610.00 | 17,140.00 | 15,050.00 | 15,060.00 | 15,060.00 | 193,857 |
| 2026-10-08 | 14,750.00 | 17,430.00 | 14,500.00 | 17,080.00 | 17,080.00 | 662,995 |
| 2026-10-07 | 14,420.00 | 14,840.00 | 14,140.00 | 14,770.00 | 14,770.00 | 71,326 |
| 2026-10-06 | 14,620.00 | 14,980.00 | 14,330.00 | 14,550.00 | 14,550.00 | 54,492 |
| 2026-10-02 | 14,760.00 | 14,950.00 | 14,410.00 | 14,580.00 | 14,580.00 | 57,337 |
| 2026-10-01 | 13,750.00 | 14,830.00 | 13,640.00 | 14,780.00 | 14,780.00 | 102,446 |
| 2026-09-30 | 13,480.00 | 13,940.00 | 13,300.00 | 13,850.00 | 13,850.00 | 83,017 |
| 2026-09-29 | 13,260.00 | 13,390.00 | 12,810.00 | 13,390.00 | 13,390.00 | 70,932 |
| 2026-09-28 | 12,230.00 | 13,520.00 | 12,130.00 | 13,180.00 | 13,180.00 | 228,721 |
| 2026-09-23 | 11,770.00 | 12,200.00 | 11,730.00 | 12,200.00 | 12,200.00 | 74,507 |
| 2026-09-22 | 11,760.00 | 12,180.00 | 11,480.00 | 11,840.00 | 11,840.00 | 65,769 |
| 2026-09-21 | 11,390.00 | 11,910.00 | 11,220.00 | 11,760.00 | 11,760.00 | 68,421 |
| 2026-09-18 | 11,240.00 | 11,460.00 | 11,190.00 | 11,360.00 | 11,360.00 | 36,588 |
| 2026-09-17 | 10,910.00 | 11,260.00 | 10,900.00 | 11,240.00 | 11,240.00 | 33,016 |
| 2026-09-16 | 10,610.00 | 10,950.00 | 10,580.00 | 10,860.00 | 10,860.00 | 14,501 |
| 2026-09-15 | 10,590.00 | 10,980.00 | 10,560.00 | 10,650.00 | 10,650.00 | 23,315 |
| 2026-09-14 | 11,000.00 | 11,000.00 | 10,670.00 | 10,760.00 | 10,760.00 | 42,950 |
| 2026-09-11 | 10,970.00 | 11,230.00 | 10,750.00 | 11,130.00 | 11,130.00 | 37,882 |
| 2026-09-10 | 11,100.00 | 11,290.00 | 10,750.00 | 11,120.00 | 11,120.00 | 69,821 |
| 2026-09-09 | 11,240.00 | 11,400.00 | 10,990.00 | 11,100.00 | 11,100.00 | 44,432 |
| 2026-09-08 | 11,400.00 | 11,800.00 | 11,080.00 | 11,080.00 | 11,080.00 | 47,503 |
| 2026-09-07 | 11,210.00 | 11,370.00 | 11,030.00 | 11,320.00 | 11,320.00 | 86,197 |
| 2026-09-04 | 11,300.00 | 11,470.00 | 10,830.00 | 11,100.00 | 11,100.00 | 91,494 |
| 2026-09-03 | 11,460.00 | 11,500.00 | 11,060.00 | 11,130.00 | 11,130.00 | 26,702 |
| 2026-09-02 | 11,350.00 | 11,530.00 | 11,200.00 | 11,450.00 | 11,450.00 | 21,714 |
| 2026-09-01 | 11,470.00 | 11,690.00 | 11,360.00 | 11,600.00 | 11,600.00 | 25,670 |
| 2026-08-31 | 11,590.00 | 11,670.00 | 11,020.00 | 11,660.00 | 11,660.00 | 106,407 |
| 2026-08-28 | 11,990.00 | 11,990.00 | 11,600.00 | 11,840.00 | 11,840.00 | 46,375 |
| 2026-08-27 | 11,830.00 | 12,130.00 | 11,700.00 | 11,990.00 | 11,990.00 | 35,831 |
| 2026-08-26 | 12,120.00 | 12,150.00 | 11,500.00 | 11,820.00 | 11,820.00 | 33,620 |
| 2026-08-25 | 11,190.00 | 12,120.00 | 10,890.00 | 12,110.00 | 12,110.00 | 35,387 |
| 2026-08-24 | 11,470.00 | 11,820.00 | 11,090.00 | 11,470.00 | 11,470.00 | 40,858 |
| 2026-08-21 | 11,750.00 | 11,910.00 | 11,230.00 | 11,300.00 | 11,300.00 | 56,745 |
| 2026-08-20 | 12,270.00 | 12,450.00 | 11,770.00 | 12,000.00 | 12,000.00 | 81,324 |
| 2026-08-19 | 12,270.00 | 12,670.00 | 12,000.00 | 12,240.00 | 12,240.00 | 44,140 |
| 2026-08-18 | 13,200.00 | 13,440.00 | 12,470.00 | 12,640.00 | 12,640.00 | 174,526 |
| 2026-08-14 | 12,800.00 | 13,290.00 | 12,560.00 | 13,180.00 | 13,180.00 | 78,974 |
| 2026-08-13 | 13,200.00 | 13,330.00 | 12,630.00 | 12,800.00 | 12,800.00 | 247,835 |
| 2026-08-12 | 13,450.00 | 13,490.00 | 12,670.00 | 13,030.00 | 13,030.00 | 106,664 |
| 2026-08-11 | 12,860.00 | 13,790.00 | 12,860.00 | 13,390.00 | 13,390.00 | 51,850 |
| 2026-08-10 | 12,430.00 | 13,250.00 | 12,410.00 | 13,250.00 | 13,250.00 | 98,747 |
| 2026-08-07 | 13,000.00 | 13,130.00 | 12,090.00 | 12,360.00 | 12,360.00 | 38,366 |
| 2026-08-06 | 12,970.00 | 13,130.00 | 12,330.00 | 13,000.00 | 13,000.00 | 37,975 |
| 2026-08-05 | 12,560.00 | 13,150.00 | 12,490.00 | 13,000.00 | 13,000.00 | 39,550 |
| 2026-08-04 | 11,780.00 | 12,440.00 | 11,640.00 | 12,440.00 | 12,440.00 | 50,521 |
| 2026-08-03 | 11,200.00 | 12,140.00 | 10,910.00 | 11,780.00 | 11,780.00 | 71,616 |
| 2026-07-31 | 10,380.00 | 11,550.00 | 10,380.00 | 11,200.00 | 11,200.00 | 165,662 |
| 2026-07-30 | 9,830.00 | 10,500.00 | 9,650.00 | 9,800.00 | 9,800.00 | 129,783 |
| 2026-07-29 | 11,500.00 | 11,820.00 | 9,550.00 | 10,160.00 | 10,160.00 | 250,482 |
| 2026-07-28 | 11,860.00 | 12,080.00 | 11,080.00 | 11,330.00 | 11,330.00 | 82,669 |
| 2026-07-27 | 12,500.00 | 12,790.00 | 12,180.00 | 12,340.00 | 12,340.00 | 52,204 |
| 2026-07-24 | 13,470.00 | 13,470.00 | 12,190.00 | 12,330.00 | 12,330.00 | 83,499 |
| 2026-07-23 | 13,450.00 | 13,770.00 | 13,070.00 | 13,480.00 | 13,480.00 | 55,269 |
| 2026-07-22 | 13,820.00 | 14,230.00 | 13,200.00 | 13,440.00 | 13,440.00 | 45,408 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 340.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.