FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 10,800.00 | 11,110.00 | 10,480.00 | 11,020.00 | 10,487.49 | 137,700 |
| 2024-01-29 | 11,360.00 | 11,360.00 | 10,820.00 | 10,820.00 | 10,297.15 | 118,758 |
| 2024-01-26 | 11,090.00 | 11,420.00 | 11,010.00 | 11,350.00 | 10,801.54 | 93,157 |
| 2024-01-25 | 11,300.00 | 11,300.00 | 10,900.00 | 11,090.00 | 10,554.10 | 105,701 |
| 2024-01-24 | 11,170.00 | 11,250.00 | 10,890.00 | 11,250.00 | 10,706.37 | 34,648 |
| 2024-01-23 | 11,350.00 | 11,390.00 | 10,980.00 | 11,170.00 | 10,630.24 | 66,600 |
| 2024-01-22 | 11,230.00 | 11,460.00 | 10,910.00 | 11,290.00 | 10,744.44 | 123,578 |
| 2024-01-19 | 10,880.00 | 11,210.00 | 10,660.00 | 11,020.00 | 10,487.49 | 161,510 |
| 2024-01-18 | 10,320.00 | 10,710.00 | 10,310.00 | 10,580.00 | 10,068.75 | 56,544 |
| 2024-01-17 | 10,670.00 | 10,720.00 | 9,880.00 | 10,410.00 | 9,906.96 | 82,103 |
| 2024-01-16 | 10,690.00 | 10,840.00 | 10,320.00 | 10,620.00 | 10,106.82 | 132,351 |
| 2024-01-15 | 11,160.00 | 11,160.00 | 10,540.00 | 10,590.00 | 10,078.27 | 162,272 |
| 2024-01-12 | 11,250.00 | 11,360.00 | 10,790.00 | 11,030.00 | 10,497.00 | 135,872 |
| 2024-01-11 | 11,320.00 | 11,540.00 | 11,170.00 | 11,180.00 | 10,639.76 | 127,736 |
| 2024-01-10 | 12,100.00 | 12,130.00 | 11,290.00 | 11,440.00 | 10,887.19 | 303,535 |
| 2024-01-09 | 12,190.00 | 12,500.00 | 11,850.00 | 12,100.00 | 11,515.30 | 129,615 |
| 2024-01-08 | 12,580.00 | 12,600.00 | 11,500.00 | 12,170.00 | 11,581.92 | 250,301 |
| 2024-01-05 | 12,480.00 | 12,890.00 | 12,070.00 | 12,320.00 | 11,724.67 | 271,115 |
| 2024-01-04 | 12,650.00 | 13,060.00 | 12,260.00 | 12,400.00 | 11,800.80 | 328,247 |
| 2024-01-03 | 11,610.00 | 12,700.00 | 11,240.00 | 12,650.00 | 12,038.72 | 432,979 |
| 2024-01-02 | 11,330.00 | 11,720.00 | 11,180.00 | 11,720.00 | 11,153.66 | 196,590 |
| 2023-12-28 | 11,180.00 | 11,330.00 | 10,900.00 | 11,330.00 | 10,782.51 | 115,031 |
| 2023-12-27 | 11,350.00 | 11,480.00 | 11,170.00 | 11,330.00 | 10,782.51 | 119,662 |
| 2023-12-26 | 11,030.00 | 11,280.00 | 10,830.00 | 11,240.00 | 10,620.72 | 93,804 |
| 2023-12-22 | 11,100.00 | 11,480.00 | 11,010.00 | 11,020.00 | 10,412.84 | 164,645 |
| 2023-12-21 | 11,110.00 | 11,110.00 | 10,920.00 | 10,970.00 | 10,365.60 | 68,776 |
| 2023-12-20 | 11,070.00 | 11,220.00 | 10,880.00 | 11,080.00 | 10,469.54 | 120,289 |
| 2023-12-19 | 11,390.00 | 11,420.00 | 11,090.00 | 11,150.00 | 10,535.68 | 93,566 |
| 2023-12-18 | 11,300.00 | 11,580.00 | 11,190.00 | 11,390.00 | 10,762.46 | 126,254 |
| 2023-12-15 | 11,270.00 | 11,270.00 | 10,860.00 | 11,130.00 | 10,516.78 | 161,327 |
| 2023-12-14 | 11,750.00 | 11,750.00 | 10,820.00 | 11,050.00 | 10,441.19 | 396,066 |
| 2023-12-13 | 11,590.00 | 11,880.00 | 11,350.00 | 11,500.00 | 10,866.40 | 171,147 |
| 2023-12-12 | 11,460.00 | 11,780.00 | 11,420.00 | 11,490.00 | 10,856.95 | 227,848 |
| 2023-12-11 | 11,510.00 | 11,830.00 | 11,330.00 | 11,450.00 | 10,819.15 | 249,532 |
| 2023-12-08 | 11,080.00 | 11,630.00 | 10,810.00 | 11,420.00 | 10,790.80 | 266,612 |
| 2023-12-07 | 11,390.00 | 11,530.00 | 11,010.00 | 11,380.00 | 10,753.01 | 158,446 |
| 2023-12-06 | 11,020.00 | 11,530.00 | 10,860.00 | 11,440.00 | 10,809.70 | 261,788 |
| 2023-12-05 | 10,950.00 | 11,660.00 | 10,710.00 | 11,010.00 | 10,403.39 | 436,116 |
| 2023-12-04 | 11,200.00 | 11,750.00 | 10,770.00 | 11,140.00 | 10,526.23 | 753,626 |
| 2023-12-01 | 9,700.00 | 11,140.00 | 9,630.00 | 10,850.00 | 10,252.21 | 1,087,812 |
| 2023-11-30 | 9,430.00 | 9,680.00 | 9,210.00 | 9,500.00 | 8,976.59 | 118,403 |
| 2023-11-29 | 9,170.00 | 9,400.00 | 9,160.00 | 9,380.00 | 8,863.20 | 48,052 |
| 2023-11-28 | 9,300.00 | 9,450.00 | 9,200.00 | 9,250.00 | 8,740.36 | 81,696 |
| 2023-11-27 | 9,130.00 | 9,430.00 | 9,020.00 | 9,270.00 | 8,759.26 | 62,743 |
| 2023-11-24 | 8,910.00 | 9,150.00 | 8,880.00 | 9,140.00 | 8,636.42 | 59,967 |
| 2023-11-23 | 9,390.00 | 9,390.00 | 8,890.00 | 8,910.00 | 8,419.10 | 68,552 |
| 2023-11-22 | 9,170.00 | 9,340.00 | 9,120.00 | 9,320.00 | 8,806.51 | 30,562 |
| 2023-11-21 | 9,240.00 | 9,630.00 | 9,070.00 | 9,310.00 | 8,797.06 | 96,984 |
| 2023-11-20 | 9,400.00 | 9,400.00 | 8,950.00 | 9,240.00 | 8,730.91 | 70,064 |
| 2023-11-17 | 9,060.00 | 9,430.00 | 8,860.00 | 9,230.00 | 8,721.46 | 154,805 |
| 2023-11-16 | 8,630.00 | 9,030.00 | 8,550.00 | 9,030.00 | 8,532.48 | 126,301 |
| 2023-11-15 | 8,590.00 | 8,730.00 | 8,360.00 | 8,620.00 | 8,145.07 | 129,861 |
| 2023-11-14 | 8,390.00 | 8,590.00 | 8,270.00 | 8,510.00 | 8,041.13 | 27,653 |
| 2023-11-13 | 8,380.00 | 8,530.00 | 8,110.00 | 8,180.00 | 7,729.32 | 27,084 |
| 2023-11-10 | 8,570.00 | 8,620.00 | 8,300.00 | 8,370.00 | 7,908.85 | 18,450 |
| 2023-11-09 | 8,710.00 | 8,810.00 | 8,530.00 | 8,650.00 | 8,173.42 | 16,845 |
| 2023-11-08 | 8,710.00 | 8,800.00 | 8,540.00 | 8,750.00 | 8,267.91 | 49,681 |
| 2023-11-07 | 8,650.00 | 8,810.00 | 8,450.00 | 8,670.00 | 8,192.32 | 33,056 |
| 2023-11-06 | 8,650.00 | 8,710.00 | 8,500.00 | 8,640.00 | 8,163.97 | 43,946 |
| 2023-11-03 | 8,550.00 | 8,720.00 | 8,470.00 | 8,470.00 | 8,003.34 | 21,770 |
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.