FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 11,590.00 | 11,900.00 | 11,380.00 | 11,750.00 | 11,182.21 | 457,803 |
| 2024-04-26 | 11,140.00 | 11,420.00 | 11,000.00 | 11,180.00 | 10,639.76 | 158,364 |
| 2024-04-25 | 10,900.00 | 11,080.00 | 10,650.00 | 10,860.00 | 10,335.22 | 117,015 |
| 2024-04-24 | 10,890.00 | 11,750.00 | 10,780.00 | 11,030.00 | 10,497.00 | 357,619 |
| 2024-04-23 | 10,890.00 | 11,040.00 | 10,590.00 | 10,650.00 | 10,135.37 | 83,787 |
| 2024-04-22 | 11,200.00 | 11,200.00 | 10,610.00 | 10,760.00 | 10,240.05 | 194,858 |
| 2024-04-19 | 11,910.00 | 11,930.00 | 10,930.00 | 11,230.00 | 10,687.34 | 299,305 |
| 2024-04-18 | 11,380.00 | 12,060.00 | 11,250.00 | 12,010.00 | 11,429.65 | 206,250 |
| 2024-04-17 | 11,500.00 | 11,870.00 | 11,320.00 | 11,570.00 | 11,010.91 | 312,735 |
| 2024-04-16 | 12,110.00 | 12,380.00 | 11,060.00 | 11,390.00 | 10,839.61 | 594,086 |
| 2024-04-15 | 12,550.00 | 12,570.00 | 12,040.00 | 12,510.00 | 11,905.49 | 388,203 |
| 2024-04-12 | 13,110.00 | 13,650.00 | 12,710.00 | 12,770.00 | 12,152.92 | 650,504 |
| 2024-04-11 | 12,680.00 | 13,240.00 | 12,230.00 | 13,160.00 | 12,524.08 | 796,966 |
| 2024-04-09 | 14,500.00 | 14,580.00 | 12,760.00 | 12,880.00 | 12,257.61 | 1,828,359 |
| 2024-04-08 | 15,060.00 | 17,260.00 | 14,600.00 | 15,220.00 | 14,484.53 | 10,219,500 |
| 2024-04-05 | 13,470.00 | 14,460.00 | 13,090.00 | 13,280.00 | 12,638.28 | 1,975,860 |
| 2024-04-04 | 12,500.00 | 13,950.00 | 12,340.00 | 13,470.00 | 12,819.10 | 1,686,815 |
| 2024-04-03 | 11,930.00 | 12,920.00 | 11,930.00 | 12,280.00 | 11,686.60 | 1,070,481 |
| 2024-04-02 | 12,130.00 | 12,190.00 | 11,830.00 | 11,930.00 | 11,353.51 | 86,797 |
| 2024-04-01 | 11,990.00 | 12,390.00 | 11,880.00 | 12,040.00 | 11,458.20 | 96,555 |
| 2024-03-29 | 12,130.00 | 12,180.00 | 11,780.00 | 11,960.00 | 11,382.06 | 113,898 |
| 2024-03-28 | 12,170.00 | 12,390.00 | 11,920.00 | 12,130.00 | 11,543.85 | 89,892 |
| 2024-03-27 | 12,360.00 | 12,400.00 | 11,750.00 | 12,160.00 | 11,572.40 | 134,510 |
| 2024-03-26 | 12,440.00 | 12,800.00 | 11,900.00 | 12,200.00 | 11,610.47 | 263,326 |
| 2024-03-25 | 13,000.00 | 13,000.00 | 12,400.00 | 12,430.00 | 11,829.35 | 111,221 |
| 2024-03-22 | 13,280.00 | 13,280.00 | 12,750.00 | 12,940.00 | 12,314.71 | 133,875 |
| 2024-03-21 | 12,690.00 | 13,950.00 | 12,690.00 | 13,100.00 | 12,466.98 | 490,995 |
| 2024-03-20 | 13,000.00 | 13,100.00 | 12,040.00 | 12,570.00 | 11,962.59 | 271,405 |
| 2024-03-19 | 12,990.00 | 13,200.00 | 12,210.00 | 12,720.00 | 12,105.34 | 212,840 |
| 2024-03-18 | 12,220.00 | 12,860.00 | 12,110.00 | 12,780.00 | 12,162.44 | 226,125 |
| 2024-03-15 | 12,550.00 | 12,550.00 | 11,860.00 | 12,240.00 | 11,648.53 | 177,107 |
| 2024-03-14 | 12,960.00 | 13,000.00 | 12,130.00 | 12,670.00 | 12,057.76 | 282,817 |
| 2024-03-13 | 13,220.00 | 13,430.00 | 12,740.00 | 13,000.00 | 12,371.81 | 259,834 |
| 2024-03-12 | 13,290.00 | 13,290.00 | 12,570.00 | 13,000.00 | 12,371.81 | 454,856 |
| 2024-03-11 | 13,410.00 | 13,700.00 | 12,740.00 | 13,410.00 | 12,762.00 | 472,133 |
| 2024-03-08 | 13,300.00 | 14,400.00 | 13,280.00 | 13,760.00 | 13,095.08 | 1,017,851 |
| 2024-03-07 | 13,100.00 | 13,750.00 | 12,580.00 | 13,090.00 | 12,457.46 | 1,470,996 |
| 2024-03-06 | 9,990.00 | 13,010.00 | 9,710.00 | 13,010.00 | 12,381.33 | 3,307,600 |
| 2024-03-05 | 10,250.00 | 10,280.00 | 9,990.00 | 10,010.00 | 9,526.29 | 108,546 |
| 2024-03-04 | 10,300.00 | 10,690.00 | 10,250.00 | 10,270.00 | 9,773.73 | 124,192 |
| 2024-02-29 | 10,480.00 | 10,630.00 | 10,210.00 | 10,290.00 | 9,792.76 | 126,354 |
| 2024-02-28 | 10,300.00 | 11,030.00 | 10,300.00 | 10,490.00 | 9,983.10 | 479,537 |
| 2024-02-27 | 10,200.00 | 10,280.00 | 9,940.00 | 10,000.00 | 9,516.78 | 92,038 |
| 2024-02-26 | 10,410.00 | 10,440.00 | 10,160.00 | 10,200.00 | 9,707.11 | 31,920 |
| 2024-02-23 | 10,590.00 | 10,590.00 | 10,260.00 | 10,410.00 | 9,906.96 | 50,142 |
| 2024-02-22 | 10,690.00 | 10,690.00 | 10,410.00 | 10,430.00 | 9,926.00 | 46,760 |
| 2024-02-21 | 10,320.00 | 10,660.00 | 10,270.00 | 10,560.00 | 10,049.72 | 68,445 |
| 2024-02-20 | 10,450.00 | 10,650.00 | 10,310.00 | 10,320.00 | 9,821.31 | 56,715 |
| 2024-02-19 | 10,120.00 | 10,640.00 | 10,050.00 | 10,510.00 | 10,002.13 | 80,959 |
| 2024-02-16 | 10,500.00 | 10,600.00 | 10,130.00 | 10,210.00 | 9,716.63 | 90,465 |
| 2024-02-15 | 10,760.00 | 10,860.00 | 10,530.00 | 10,590.00 | 10,078.27 | 38,773 |
| 2024-02-14 | 10,330.00 | 10,790.00 | 10,330.00 | 10,760.00 | 10,240.05 | 44,108 |
| 2024-02-13 | 10,900.00 | 10,950.00 | 10,580.00 | 10,630.00 | 10,116.33 | 80,969 |
| 2024-02-08 | 10,410.00 | 10,890.00 | 10,400.00 | 10,800.00 | 10,278.12 | 88,521 |
| 2024-02-07 | 10,440.00 | 10,450.00 | 10,230.00 | 10,400.00 | 9,897.45 | 44,745 |
| 2024-02-06 | 10,130.00 | 10,600.00 | 10,040.00 | 10,430.00 | 9,926.00 | 156,541 |
| 2024-02-05 | 10,540.00 | 10,650.00 | 10,050.00 | 10,130.00 | 9,640.49 | 81,853 |
| 2024-02-02 | 10,260.00 | 10,930.00 | 10,210.00 | 10,530.00 | 10,021.17 | 103,658 |
| 2024-02-01 | 10,650.00 | 10,650.00 | 9,980.00 | 10,110.00 | 9,621.46 | 162,166 |
| 2024-01-31 | 11,040.00 | 11,040.00 | 10,470.00 | 10,650.00 | 10,135.37 | 61,516 |
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.