FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,480.00 | 9,590.00 | 9,020.00 | 9,200.00 | 8,693.12 | 88,440 |
| 2023-08-01 | 9,210.00 | 9,460.00 | 9,200.00 | 9,360.00 | 8,844.30 | 96,890 |
| 2023-07-31 | 9,490.00 | 9,540.00 | 9,060.00 | 9,210.00 | 8,702.57 | 74,197 |
| 2023-07-28 | 9,210.00 | 9,550.00 | 9,210.00 | 9,460.00 | 8,938.79 | 102,459 |
| 2023-07-27 | 8,640.00 | 9,270.00 | 8,640.00 | 9,210.00 | 8,702.57 | 97,869 |
| 2023-07-26 | 9,350.00 | 9,360.00 | 8,420.00 | 8,630.00 | 8,154.52 | 160,579 |
| 2023-07-25 | 9,120.00 | 9,120.00 | 8,810.00 | 8,960.00 | 8,466.34 | 55,780 |
| 2023-07-24 | 9,360.00 | 9,360.00 | 8,880.00 | 9,120.00 | 8,617.53 | 110,167 |
| 2023-07-21 | 9,550.00 | 9,570.00 | 9,240.00 | 9,300.00 | 8,787.61 | 92,215 |
| 2023-07-20 | 9,530.00 | 9,650.00 | 9,280.00 | 9,650.00 | 9,118.32 | 151,326 |
| 2023-07-19 | 10,120.00 | 10,120.00 | 9,460.00 | 9,530.00 | 9,004.94 | 207,235 |
| 2023-07-18 | 9,500.00 | 10,200.00 | 9,280.00 | 10,030.00 | 9,477.39 | 595,027 |
| 2023-07-17 | 9,370.00 | 9,620.00 | 9,280.00 | 9,480.00 | 8,957.69 | 135,854 |
| 2023-07-14 | 9,220.00 | 9,400.00 | 9,130.00 | 9,190.00 | 8,683.67 | 57,778 |
| 2023-07-13 | 8,870.00 | 9,350.00 | 8,860.00 | 9,200.00 | 8,693.12 | 60,932 |
| 2023-07-12 | 8,740.00 | 9,050.00 | 8,680.00 | 8,860.00 | 8,371.85 | 27,531 |
| 2023-07-11 | 8,700.00 | 8,850.00 | 8,630.00 | 8,700.00 | 8,220.67 | 20,237 |
| 2023-07-10 | 8,730.00 | 8,910.00 | 8,580.00 | 8,650.00 | 8,173.42 | 32,902 |
| 2023-07-07 | 8,860.00 | 8,900.00 | 8,620.00 | 8,730.00 | 8,249.01 | 52,593 |
| 2023-07-06 | 9,290.00 | 9,310.00 | 8,850.00 | 8,900.00 | 8,409.65 | 75,846 |
| 2023-07-05 | 9,540.00 | 9,570.00 | 9,280.00 | 9,350.00 | 8,834.85 | 48,740 |
| 2023-07-04 | 9,140.00 | 9,770.00 | 9,120.00 | 9,360.00 | 8,844.30 | 146,800 |
| 2023-07-03 | 9,220.00 | 9,400.00 | 9,180.00 | 9,190.00 | 8,683.67 | 60,272 |
| 2023-06-30 | 9,190.00 | 9,320.00 | 9,140.00 | 9,300.00 | 8,787.61 | 65,296 |
| 2023-06-29 | 9,210.00 | 9,280.00 | 9,100.00 | 9,180.00 | 8,674.22 | 63,943 |
| 2023-06-28 | 9,020.00 | 9,260.00 | 9,010.00 | 9,240.00 | 8,730.91 | 94,055 |
| 2023-06-27 | 9,000.00 | 9,080.00 | 8,880.00 | 9,020.00 | 8,523.03 | 25,087 |
| 2023-06-26 | 8,770.00 | 9,090.00 | 8,750.00 | 9,010.00 | 8,513.59 | 35,563 |
| 2023-06-23 | 8,610.00 | 8,900.00 | 8,540.00 | 8,880.00 | 8,390.75 | 47,510 |
| 2023-06-22 | 8,590.00 | 8,950.00 | 8,550.00 | 8,610.00 | 8,135.62 | 52,743 |
| 2023-06-21 | 8,910.00 | 8,920.00 | 8,550.00 | 8,620.00 | 8,145.07 | 51,872 |
| 2023-06-20 | 9,000.00 | 9,000.00 | 8,750.00 | 8,820.00 | 8,334.05 | 77,887 |
| 2023-06-19 | 9,140.00 | 9,150.00 | 8,930.00 | 9,000.00 | 8,504.14 | 33,426 |
| 2023-06-16 | 9,120.00 | 9,140.00 | 8,980.00 | 9,060.00 | 8,560.83 | 35,544 |
| 2023-06-15 | 9,050.00 | 9,260.00 | 8,950.00 | 9,130.00 | 8,626.97 | 53,382 |
| 2023-06-14 | 9,490.00 | 9,510.00 | 9,020.00 | 9,030.00 | 8,532.48 | 95,294 |
| 2023-06-13 | 9,350.00 | 9,650.00 | 9,250.00 | 9,460.00 | 8,938.79 | 125,355 |
| 2023-06-12 | 9,140.00 | 9,410.00 | 8,910.00 | 9,350.00 | 8,834.85 | 137,796 |
| 2023-06-09 | 9,060.00 | 9,200.00 | 8,920.00 | 9,020.00 | 8,523.03 | 42,251 |
| 2023-06-08 | 9,080.00 | 9,100.00 | 8,850.00 | 8,920.00 | 8,428.54 | 56,671 |
| 2023-06-07 | 9,060.00 | 9,130.00 | 8,900.00 | 9,080.00 | 8,579.73 | 51,215 |
| 2023-06-05 | 8,970.00 | 9,100.00 | 8,830.00 | 9,060.00 | 8,560.83 | 39,422 |
| 2023-06-02 | 9,340.00 | 9,380.00 | 8,950.00 | 8,950.00 | 8,456.89 | 129,831 |
| 2023-06-01 | 9,280.00 | 9,390.00 | 9,070.00 | 9,340.00 | 8,825.40 | 75,987 |
| 2023-05-31 | 9,840.00 | 9,870.00 | 9,260.00 | 9,280.00 | 8,768.71 | 441,900 |
| 2023-05-30 | 9,420.00 | 10,150.00 | 9,340.00 | 9,460.00 | 8,938.79 | 911,588 |
| 2023-05-26 | 9,120.00 | 9,530.00 | 9,120.00 | 9,240.00 | 8,730.91 | 48,356 |
| 2023-05-25 | 9,300.00 | 9,440.00 | 9,090.00 | 9,140.00 | 8,636.42 | 31,263 |
| 2023-05-24 | 9,610.00 | 9,610.00 | 9,310.00 | 9,390.00 | 8,872.65 | 38,939 |
| 2023-05-23 | 9,550.00 | 9,800.00 | 9,510.00 | 9,650.00 | 9,118.32 | 45,109 |
| 2023-05-22 | 9,400.00 | 9,690.00 | 9,370.00 | 9,640.00 | 9,108.88 | 64,065 |
| 2023-05-19 | 9,500.00 | 9,620.00 | 9,350.00 | 9,350.00 | 8,834.85 | 62,810 |
| 2023-05-18 | 9,260.00 | 9,500.00 | 9,190.00 | 9,440.00 | 8,919.89 | 72,818 |
| 2023-05-17 | 9,050.00 | 9,230.00 | 8,890.00 | 9,190.00 | 8,683.67 | 40,773 |
| 2023-05-16 | 8,870.00 | 9,310.00 | 8,870.00 | 9,020.00 | 8,523.03 | 62,510 |
| 2023-05-15 | 8,630.00 | 8,950.00 | 8,450.00 | 8,820.00 | 8,334.05 | 54,841 |
| 2023-05-12 | 8,950.00 | 8,950.00 | 8,630.00 | 8,750.00 | 8,267.91 | 66,253 |
| 2023-05-11 | 9,570.00 | 9,730.00 | 8,970.00 | 8,990.00 | 8,494.69 | 134,313 |
| 2023-05-10 | 9,400.00 | 10,220.00 | 9,400.00 | 9,650.00 | 9,118.32 | 412,152 |
| 2023-05-09 | 9,180.00 | 9,540.00 | 9,060.00 | 9,400.00 | 8,882.10 | 67,859 |
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.