FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12,570.00 | 12,590.00 | 12,100.00 | 12,300.00 | 11,705.63 | 46,146 |
| 2024-07-25 | 13,140.00 | 13,220.00 | 12,500.00 | 12,690.00 | 12,076.79 | 46,489 |
| 2024-07-24 | 13,140.00 | 13,560.00 | 12,990.00 | 13,140.00 | 12,505.04 | 33,113 |
| 2024-07-23 | 13,500.00 | 13,500.00 | 12,690.00 | 13,140.00 | 12,505.04 | 54,248 |
| 2024-07-22 | 14,000.00 | 14,000.00 | 12,680.00 | 12,940.00 | 12,314.71 | 63,742 |
| 2024-07-19 | 14,000.00 | 14,200.00 | 13,640.00 | 13,920.00 | 13,247.35 | 52,041 |
| 2024-07-18 | 13,760.00 | 14,150.00 | 13,330.00 | 13,860.00 | 13,190.25 | 84,884 |
| 2024-07-17 | 13,870.00 | 13,870.00 | 13,430.00 | 13,760.00 | 13,095.08 | 43,849 |
| 2024-07-16 | 13,660.00 | 13,810.00 | 13,400.00 | 13,800.00 | 13,133.15 | 61,247 |
| 2024-07-15 | 14,180.00 | 14,190.00 | 13,670.00 | 13,790.00 | 13,123.63 | 42,358 |
| 2024-07-12 | 14,420.00 | 14,590.00 | 13,800.00 | 14,180.00 | 13,494.79 | 86,859 |
| 2024-07-11 | 14,800.00 | 14,830.00 | 14,320.00 | 14,420.00 | 13,723.19 | 46,859 |
| 2024-07-10 | 14,820.00 | 14,880.00 | 14,280.00 | 14,450.00 | 13,751.74 | 54,601 |
| 2024-07-09 | 15,060.00 | 15,300.00 | 14,620.00 | 14,810.00 | 14,094.35 | 77,323 |
| 2024-07-08 | 14,360.00 | 15,310.00 | 14,030.00 | 15,050.00 | 14,322.75 | 101,396 |
| 2024-07-05 | 15,390.00 | 15,600.00 | 14,410.00 | 14,430.00 | 13,732.71 | 178,987 |
| 2024-07-04 | 16,240.00 | 16,240.00 | 14,950.00 | 15,500.00 | 14,751.00 | 180,892 |
| 2024-07-03 | 15,800.00 | 16,260.00 | 15,080.00 | 16,240.00 | 15,455.24 | 170,662 |
| 2024-07-02 | 15,940.00 | 16,280.00 | 15,450.00 | 15,810.00 | 15,046.02 | 134,556 |
| 2024-07-01 | 16,410.00 | 16,410.00 | 15,730.00 | 16,100.00 | 15,322.01 | 96,057 |
| 2024-06-28 | 15,320.00 | 16,120.00 | 15,100.00 | 16,120.00 | 15,341.04 | 189,364 |
| 2024-06-27 | 15,550.00 | 15,720.00 | 15,230.00 | 15,550.00 | 14,798.59 | 108,124 |
| 2024-06-26 | 16,000.00 | 16,000.00 | 14,500.00 | 15,550.00 | 14,798.59 | 297,735 |
| 2024-06-25 | 15,500.00 | 15,910.00 | 14,780.00 | 15,400.00 | 14,655.83 | 354,857 |
| 2024-06-24 | 14,610.00 | 15,710.00 | 14,520.00 | 15,680.00 | 14,922.30 | 355,288 |
| 2024-06-21 | 14,550.00 | 14,880.00 | 14,040.00 | 14,520.00 | 13,818.36 | 200,041 |
| 2024-06-20 | 15,350.00 | 15,630.00 | 14,480.00 | 14,480.00 | 13,780.29 | 272,424 |
| 2024-06-19 | 15,040.00 | 15,680.00 | 14,930.00 | 15,350.00 | 14,608.25 | 369,260 |
| 2024-06-18 | 14,680.00 | 14,850.00 | 14,350.00 | 14,770.00 | 14,056.28 | 128,058 |
| 2024-06-17 | 14,390.00 | 14,820.00 | 14,180.00 | 14,560.00 | 13,856.43 | 109,488 |
| 2024-06-14 | 14,670.00 | 14,920.00 | 14,300.00 | 14,390.00 | 13,694.64 | 156,563 |
| 2024-06-13 | 14,210.00 | 14,840.00 | 14,040.00 | 14,460.00 | 13,761.26 | 217,408 |
| 2024-06-12 | 13,600.00 | 14,840.00 | 13,470.00 | 14,180.00 | 13,494.79 | 504,385 |
| 2024-06-11 | 12,990.00 | 13,590.00 | 12,800.00 | 13,470.00 | 12,819.10 | 155,814 |
| 2024-06-10 | 12,590.00 | 13,340.00 | 12,590.00 | 13,120.00 | 12,486.01 | 137,324 |
| 2024-06-07 | 13,200.00 | 13,200.00 | 12,560.00 | 12,690.00 | 12,076.79 | 178,493 |
| 2024-06-05 | 13,320.00 | 13,580.00 | 12,710.00 | 13,050.00 | 12,419.39 | 179,132 |
| 2024-06-04 | 13,530.00 | 13,760.00 | 13,080.00 | 13,240.00 | 12,600.21 | 185,516 |
| 2024-06-03 | 13,160.00 | 13,690.00 | 12,960.00 | 13,550.00 | 12,895.23 | 382,744 |
| 2024-05-31 | 12,130.00 | 13,110.00 | 12,050.00 | 12,950.00 | 12,324.22 | 433,790 |
| 2024-05-30 | 12,350.00 | 12,470.00 | 12,130.00 | 12,130.00 | 11,543.85 | 178,868 |
| 2024-05-29 | 12,580.00 | 12,600.00 | 12,000.00 | 12,060.00 | 11,477.23 | 160,316 |
| 2024-05-28 | 12,320.00 | 12,500.00 | 12,130.00 | 12,460.00 | 11,857.90 | 145,396 |
| 2024-05-27 | 11,900.00 | 12,330.00 | 11,780.00 | 12,270.00 | 11,677.08 | 167,739 |
| 2024-05-24 | 12,500.00 | 12,530.00 | 11,760.00 | 11,840.00 | 11,267.86 | 191,398 |
| 2024-05-23 | 12,090.00 | 12,090.00 | 11,700.00 | 11,980.00 | 11,401.10 | 70,999 |
| 2024-05-22 | 12,200.00 | 12,400.00 | 11,910.00 | 11,970.00 | 11,391.58 | 177,243 |
| 2024-05-21 | 11,460.00 | 12,400.00 | 11,370.00 | 12,200.00 | 11,610.47 | 356,370 |
| 2024-05-20 | 11,440.00 | 11,920.00 | 11,110.00 | 11,520.00 | 10,963.33 | 141,754 |
| 2024-05-17 | 11,760.00 | 11,800.00 | 11,400.00 | 11,510.00 | 10,953.81 | 103,016 |
| 2024-05-16 | 11,640.00 | 11,940.00 | 11,440.00 | 11,760.00 | 11,191.73 | 294,369 |
| 2024-05-14 | 11,060.00 | 11,540.00 | 11,050.00 | 11,410.00 | 10,858.64 | 106,618 |
| 2024-05-13 | 11,440.00 | 11,440.00 | 11,020.00 | 11,150.00 | 10,611.21 | 92,375 |
| 2024-05-10 | 11,200.00 | 11,370.00 | 10,980.00 | 11,320.00 | 10,772.99 | 186,879 |
| 2024-05-09 | 11,440.00 | 11,440.00 | 11,040.00 | 11,200.00 | 10,658.79 | 134,602 |
| 2024-05-08 | 11,550.00 | 11,660.00 | 11,250.00 | 11,340.00 | 10,792.02 | 153,607 |
| 2024-05-07 | 11,840.00 | 11,880.00 | 11,460.00 | 11,550.00 | 10,991.88 | 188,645 |
| 2024-05-03 | 11,950.00 | 12,010.00 | 11,320.00 | 11,350.00 | 10,801.54 | 248,081 |
| 2024-05-02 | 11,400.00 | 12,450.00 | 11,390.00 | 11,810.00 | 11,239.31 | 789,969 |
| 2024-04-30 | 11,760.00 | 11,810.00 | 11,260.00 | 11,350.00 | 10,801.54 | 177,392 |
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.