FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,930.00 | 9,350.00 | 8,930.00 | 9,170.00 | 8,664.77 | 52,352 |
| 2023-05-04 | 9,290.00 | 9,300.00 | 8,870.00 | 8,930.00 | 8,437.99 | 56,623 |
| 2023-05-03 | 9,200.00 | 9,390.00 | 9,100.00 | 9,290.00 | 8,778.16 | 40,452 |
| 2023-05-02 | 9,210.00 | 9,310.00 | 8,970.00 | 9,200.00 | 8,693.12 | 28,366 |
| 2023-04-28 | 9,400.00 | 9,440.00 | 9,150.00 | 9,210.00 | 8,702.57 | 46,764 |
| 2023-04-27 | 9,240.00 | 9,400.00 | 9,080.00 | 9,390.00 | 8,872.65 | 32,614 |
| 2023-04-26 | 9,130.00 | 9,390.00 | 9,100.00 | 9,250.00 | 8,740.36 | 39,970 |
| 2023-04-25 | 9,430.00 | 9,500.00 | 9,090.00 | 9,250.00 | 8,740.36 | 44,296 |
| 2023-04-24 | 9,160.00 | 9,490.00 | 8,950.00 | 9,450.00 | 8,929.34 | 66,662 |
| 2023-04-21 | 9,450.00 | 9,600.00 | 9,140.00 | 9,300.00 | 8,787.61 | 49,933 |
| 2023-04-20 | 9,350.00 | 9,800.00 | 9,210.00 | 9,490.00 | 8,967.14 | 69,232 |
| 2023-04-19 | 9,210.00 | 9,400.00 | 9,050.00 | 9,350.00 | 8,834.85 | 30,161 |
| 2023-04-18 | 9,240.00 | 9,340.00 | 9,070.00 | 9,200.00 | 8,693.12 | 47,745 |
| 2023-04-17 | 9,670.00 | 9,670.00 | 9,270.00 | 9,310.00 | 8,797.06 | 48,113 |
| 2023-04-14 | 9,800.00 | 9,850.00 | 9,630.00 | 9,670.00 | 9,137.22 | 74,622 |
| 2023-04-13 | 9,720.00 | 9,720.00 | 9,350.00 | 9,670.00 | 9,137.22 | 48,739 |
| 2023-04-12 | 9,490.00 | 9,710.00 | 9,250.00 | 9,660.00 | 9,127.77 | 104,341 |
| 2023-04-11 | 9,480.00 | 9,610.00 | 8,730.00 | 9,500.00 | 8,976.59 | 72,838 |
| 2023-04-10 | 9,650.00 | 9,750.00 | 9,290.00 | 9,470.00 | 8,948.24 | 139,973 |
| 2023-04-07 | 8,970.00 | 9,720.00 | 8,830.00 | 9,650.00 | 9,118.32 | 212,483 |
| 2023-04-06 | 9,180.00 | 9,180.00 | 8,820.00 | 8,960.00 | 8,466.34 | 104,401 |
| 2023-04-05 | 9,750.00 | 9,930.00 | 9,050.00 | 9,230.00 | 8,721.46 | 274,717 |
| 2023-04-04 | 9,840.00 | 10,070.00 | 9,460.00 | 9,560.00 | 9,033.28 | 113,638 |
| 2023-04-03 | 10,000.00 | 10,080.00 | 9,500.00 | 9,820.00 | 9,278.96 | 135,353 |
| 2023-03-31 | 10,290.00 | 10,440.00 | 10,090.00 | 10,090.00 | 9,534.08 | 116,131 |
| 2023-03-30 | 10,300.00 | 10,600.00 | 10,220.00 | 10,290.00 | 9,723.06 | 105,639 |
| 2023-03-29 | 10,550.00 | 10,650.00 | 9,680.00 | 10,300.00 | 9,732.51 | 346,844 |
| 2023-03-28 | 9,510.00 | 10,410.00 | 9,480.00 | 10,230.00 | 9,666.37 | 414,263 |
| 2023-03-27 | 9,370.00 | 9,410.00 | 9,100.00 | 9,350.00 | 8,834.85 | 41,502 |
| 2023-03-24 | 9,050.00 | 9,350.00 | 8,930.00 | 9,340.00 | 8,825.40 | 127,144 |
| 2023-03-23 | 8,580.00 | 9,040.00 | 8,570.00 | 8,900.00 | 8,409.65 | 103,841 |
| 2023-03-22 | 8,770.00 | 8,770.00 | 8,360.00 | 8,600.00 | 8,126.18 | 39,580 |
| 2023-03-21 | 8,670.00 | 8,900.00 | 8,550.00 | 8,670.00 | 8,192.32 | 54,322 |
| 2023-03-20 | 8,640.00 | 8,790.00 | 8,520.00 | 8,680.00 | 8,201.77 | 33,478 |
| 2023-03-17 | 8,280.00 | 8,790.00 | 8,280.00 | 8,670.00 | 8,192.32 | 63,941 |
| 2023-03-16 | 7,950.00 | 8,400.00 | 7,950.00 | 8,270.00 | 7,814.36 | 85,232 |
| 2023-03-15 | 7,710.00 | 8,060.00 | 7,710.00 | 7,910.00 | 7,474.19 | 43,587 |
| 2023-03-14 | 8,070.00 | 8,070.00 | 7,490.00 | 7,670.00 | 7,247.41 | 63,808 |
| 2023-03-13 | 7,990.00 | 8,090.00 | 7,720.00 | 8,070.00 | 7,625.38 | 43,337 |
| 2023-03-10 | 8,110.00 | 8,200.00 | 7,890.00 | 8,130.00 | 7,682.07 | 47,827 |
| 2023-03-09 | 8,420.00 | 8,420.00 | 8,080.00 | 8,310.00 | 7,852.15 | 35,776 |
| 2023-03-08 | 8,590.00 | 8,640.00 | 8,260.00 | 8,340.00 | 7,880.50 | 46,620 |
| 2023-03-07 | 8,550.00 | 8,830.00 | 8,250.00 | 8,630.00 | 8,154.52 | 98,189 |
| 2023-03-06 | 8,520.00 | 8,780.00 | 8,400.00 | 8,700.00 | 8,220.67 | 65,296 |
| 2023-03-03 | 8,400.00 | 8,560.00 | 8,110.00 | 8,500.00 | 8,031.68 | 49,985 |
| 2023-03-02 | 8,370.00 | 8,400.00 | 8,080.00 | 8,240.00 | 7,786.01 | 61,483 |
| 2023-02-28 | 8,260.00 | 8,470.00 | 8,260.00 | 8,420.00 | 7,956.09 | 26,351 |
| 2023-02-27 | 8,410.00 | 8,410.00 | 8,160.00 | 8,260.00 | 7,804.91 | 27,285 |
| 2023-02-24 | 8,430.00 | 8,490.00 | 8,290.00 | 8,410.00 | 7,946.64 | 15,779 |
| 2023-02-23 | 8,390.00 | 8,470.00 | 8,220.00 | 8,460.00 | 7,993.89 | 20,425 |
| 2023-02-22 | 8,500.00 | 8,500.00 | 8,170.00 | 8,470.00 | 8,003.34 | 25,079 |
| 2023-02-21 | 8,690.00 | 8,710.00 | 8,350.00 | 8,510.00 | 8,041.13 | 33,665 |
| 2023-02-20 | 8,540.00 | 8,820.00 | 8,530.00 | 8,690.00 | 8,211.22 | 48,416 |
| 2023-02-17 | 8,550.00 | 8,640.00 | 8,340.00 | 8,640.00 | 8,163.97 | 47,626 |
| 2023-02-16 | 8,350.00 | 8,500.00 | 8,210.00 | 8,500.00 | 8,031.68 | 39,367 |
| 2023-02-15 | 8,720.00 | 8,770.00 | 8,090.00 | 8,440.00 | 7,974.99 | 90,098 |
| 2023-02-14 | 8,670.00 | 8,870.00 | 8,660.00 | 8,800.00 | 8,315.16 | 38,874 |
| 2023-02-13 | 8,800.00 | 8,870.00 | 8,550.00 | 8,740.00 | 8,258.46 | 54,138 |
| 2023-02-10 | 8,840.00 | 8,880.00 | 8,700.00 | 8,820.00 | 8,334.05 | 55,553 |
| 2023-02-09 | 8,550.00 | 8,840.00 | 8,490.00 | 8,840.00 | 8,352.95 | 53,814 |
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.