FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,160.00 | 8,500.00 | 8,160.00 | 8,450.00 | 7,984.44 | 35,782 |
| 2023-11-01 | 8,140.00 | 8,180.00 | 8,000.00 | 8,070.00 | 7,625.38 | 27,266 |
| 2023-10-31 | 8,320.00 | 8,470.00 | 8,010.00 | 8,060.00 | 7,615.93 | 68,211 |
| 2023-10-30 | 8,400.00 | 8,480.00 | 8,260.00 | 8,320.00 | 7,861.60 | 17,874 |
| 2023-10-27 | 8,300.00 | 8,720.00 | 8,180.00 | 8,400.00 | 7,937.19 | 72,170 |
| 2023-10-26 | 8,550.00 | 8,550.00 | 8,200.00 | 8,250.00 | 7,795.46 | 39,886 |
| 2023-10-25 | 8,670.00 | 8,860.00 | 8,510.00 | 8,580.00 | 8,107.28 | 40,472 |
| 2023-10-24 | 8,370.00 | 8,650.00 | 8,270.00 | 8,650.00 | 8,173.42 | 25,409 |
| 2023-10-23 | 8,400.00 | 8,550.00 | 8,280.00 | 8,370.00 | 7,908.85 | 20,196 |
| 2023-10-20 | 8,390.00 | 8,600.00 | 8,230.00 | 8,490.00 | 8,022.24 | 47,894 |
| 2023-10-19 | 8,870.00 | 9,100.00 | 8,550.00 | 8,550.00 | 8,078.93 | 74,222 |
| 2023-10-18 | 9,390.00 | 9,390.00 | 9,020.00 | 9,150.00 | 8,645.87 | 30,018 |
| 2023-10-17 | 8,850.00 | 9,190.00 | 8,740.00 | 9,120.00 | 8,617.53 | 97,981 |
| 2023-10-16 | 8,700.00 | 8,810.00 | 8,520.00 | 8,750.00 | 8,267.91 | 25,493 |
| 2023-10-13 | 8,700.00 | 8,840.00 | 8,600.00 | 8,700.00 | 8,220.67 | 10,116 |
| 2023-10-12 | 8,550.00 | 8,800.00 | 8,550.00 | 8,770.00 | 8,286.81 | 29,925 |
| 2023-10-11 | 8,260.00 | 8,740.00 | 8,260.00 | 8,590.00 | 8,116.73 | 23,332 |
| 2023-10-10 | 8,440.00 | 8,640.00 | 8,200.00 | 8,280.00 | 7,823.81 | 30,641 |
| 2023-10-06 | 8,350.00 | 8,560.00 | 8,230.00 | 8,520.00 | 8,050.58 | 45,250 |
| 2023-10-05 | 8,450.00 | 8,630.00 | 8,300.00 | 8,350.00 | 7,889.95 | 70,871 |
| 2023-10-04 | 8,910.00 | 8,910.00 | 8,390.00 | 8,430.00 | 7,965.54 | 82,283 |
| 2023-09-27 | 8,710.00 | 8,920.00 | 8,710.00 | 8,910.00 | 8,419.10 | 59,070 |
| 2023-09-26 | 9,320.00 | 9,320.00 | 8,700.00 | 8,800.00 | 8,315.16 | 96,727 |
| 2023-09-25 | 9,050.00 | 9,120.00 | 8,910.00 | 9,000.00 | 8,504.14 | 51,062 |
| 2023-09-22 | 9,130.00 | 9,290.00 | 8,950.00 | 9,030.00 | 8,532.48 | 80,878 |
| 2023-09-21 | 9,510.00 | 9,570.00 | 9,130.00 | 9,220.00 | 8,712.02 | 102,409 |
| 2023-09-20 | 9,390.00 | 9,630.00 | 9,260.00 | 9,600.00 | 9,071.08 | 97,030 |
| 2023-09-19 | 9,530.00 | 9,740.00 | 9,380.00 | 9,380.00 | 8,863.20 | 41,599 |
| 2023-09-18 | 9,670.00 | 9,730.00 | 9,410.00 | 9,520.00 | 8,995.49 | 99,512 |
| 2023-09-15 | 9,850.00 | 10,100.00 | 9,750.00 | 9,750.00 | 9,212.81 | 92,417 |
| 2023-09-14 | 9,530.00 | 10,180.00 | 9,510.00 | 9,850.00 | 9,307.31 | 351,011 |
| 2023-09-13 | 9,440.00 | 9,850.00 | 9,300.00 | 9,530.00 | 9,004.94 | 84,423 |
| 2023-09-12 | 9,340.00 | 9,650.00 | 9,240.00 | 9,520.00 | 8,995.49 | 79,648 |
| 2023-09-11 | 9,380.00 | 9,380.00 | 9,080.00 | 9,210.00 | 8,702.57 | 79,173 |
| 2023-09-08 | 9,930.00 | 9,940.00 | 9,250.00 | 9,370.00 | 8,853.75 | 191,543 |
| 2023-09-07 | 9,550.00 | 9,980.00 | 9,440.00 | 9,920.00 | 9,373.45 | 121,478 |
| 2023-09-06 | 9,850.00 | 9,980.00 | 9,520.00 | 9,530.00 | 9,004.94 | 87,271 |
| 2023-09-05 | 9,740.00 | 10,200.00 | 9,700.00 | 9,850.00 | 9,307.31 | 277,612 |
| 2023-09-04 | 9,780.00 | 9,950.00 | 9,580.00 | 9,730.00 | 9,193.92 | 143,619 |
| 2023-09-01 | 9,410.00 | 9,820.00 | 9,380.00 | 9,760.00 | 9,222.26 | 167,661 |
| 2023-08-31 | 9,490.00 | 9,550.00 | 9,300.00 | 9,410.00 | 8,891.55 | 72,479 |
| 2023-08-30 | 9,150.00 | 9,510.00 | 9,150.00 | 9,460.00 | 8,938.79 | 121,330 |
| 2023-08-29 | 9,270.00 | 9,530.00 | 9,070.00 | 9,130.00 | 8,626.97 | 182,063 |
| 2023-08-28 | 9,180.00 | 9,190.00 | 8,950.00 | 9,080.00 | 8,579.73 | 57,085 |
| 2023-08-25 | 9,200.00 | 9,200.00 | 8,930.00 | 9,030.00 | 8,532.48 | 59,671 |
| 2023-08-24 | 8,990.00 | 9,430.00 | 8,970.00 | 9,290.00 | 8,778.16 | 115,144 |
| 2023-08-23 | 8,840.00 | 8,990.00 | 8,690.00 | 8,760.00 | 8,277.36 | 45,550 |
| 2023-08-22 | 9,260.00 | 9,370.00 | 8,830.00 | 8,830.00 | 8,343.50 | 138,643 |
| 2023-08-21 | 9,410.00 | 9,460.00 | 9,200.00 | 9,230.00 | 8,721.46 | 49,912 |
| 2023-08-18 | 9,480.00 | 9,710.00 | 9,190.00 | 9,410.00 | 8,891.55 | 86,574 |
| 2023-08-17 | 9,500.00 | 9,750.00 | 9,120.00 | 9,520.00 | 8,995.49 | 108,192 |
| 2023-08-16 | 9,350.00 | 9,550.00 | 8,970.00 | 9,470.00 | 8,948.24 | 94,603 |
| 2023-08-14 | 9,400.00 | 9,650.00 | 9,230.00 | 9,350.00 | 8,834.85 | 81,698 |
| 2023-08-11 | 9,080.00 | 9,400.00 | 9,000.00 | 9,400.00 | 8,882.10 | 41,363 |
| 2023-08-10 | 9,460.00 | 9,490.00 | 8,990.00 | 9,020.00 | 8,523.03 | 70,959 |
| 2023-08-09 | 9,200.00 | 9,600.00 | 9,110.00 | 9,460.00 | 8,938.79 | 159,819 |
| 2023-08-08 | 9,180.00 | 9,340.00 | 8,850.00 | 9,050.00 | 8,551.38 | 86,789 |
| 2023-08-07 | 9,480.00 | 9,520.00 | 9,160.00 | 9,280.00 | 8,768.71 | 45,690 |
| 2023-08-04 | 8,860.00 | 9,600.00 | 8,660.00 | 9,480.00 | 8,957.69 | 193,434 |
| 2023-08-03 | 9,090.00 | 9,200.00 | 8,650.00 | 8,840.00 | 8,352.95 | 121,970 |
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.