FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 8,550.00 | 8,840.00 | 8,490.00 | 8,840.00 | 8,352.95 | 53,814 |
| 2023-02-08 | 8,700.00 | 8,700.00 | 8,390.00 | 8,600.00 | 8,126.18 | 58,090 |
| 2023-02-07 | 8,120.00 | 8,690.00 | 8,120.00 | 8,680.00 | 8,201.77 | 118,349 |
| 2023-02-06 | 8,220.00 | 8,260.00 | 7,970.00 | 8,230.00 | 7,776.56 | 47,007 |
| 2023-02-03 | 8,010.00 | 8,440.00 | 7,940.00 | 8,260.00 | 7,804.91 | 131,866 |
| 2023-02-02 | 7,970.00 | 8,050.00 | 7,810.00 | 8,010.00 | 7,568.68 | 57,798 |
| 2023-02-01 | 7,770.00 | 7,840.00 | 7,610.00 | 7,840.00 | 7,408.05 | 44,460 |
| 2023-01-31 | 7,650.00 | 7,800.00 | 7,540.00 | 7,610.00 | 7,190.72 | 19,446 |
| 2023-01-30 | 7,600.00 | 7,950.00 | 7,580.00 | 7,650.00 | 7,228.52 | 54,440 |
| 2023-01-27 | 7,560.00 | 7,780.00 | 7,510.00 | 7,660.00 | 7,237.97 | 30,122 |
| 2023-01-26 | 7,570.00 | 7,640.00 | 7,390.00 | 7,630.00 | 7,209.62 | 30,889 |
| 2023-01-25 | 7,600.00 | 7,600.00 | 7,330.00 | 7,500.00 | 7,086.78 | 33,385 |
| 2023-01-20 | 7,220.00 | 7,370.00 | 7,170.00 | 7,230.00 | 6,831.66 | 19,706 |
| 2023-01-19 | 7,150.00 | 7,420.00 | 7,150.00 | 7,220.00 | 6,822.21 | 10,622 |
| 2023-01-18 | 7,240.00 | 7,300.00 | 7,080.00 | 7,220.00 | 6,822.21 | 21,049 |
| 2023-01-17 | 7,290.00 | 7,400.00 | 7,210.00 | 7,240.00 | 6,841.11 | 11,853 |
| 2023-01-16 | 7,300.00 | 7,400.00 | 7,200.00 | 7,330.00 | 6,926.15 | 8,300 |
| 2023-01-13 | 7,360.00 | 7,460.00 | 7,220.00 | 7,280.00 | 6,878.90 | 11,843 |
| 2023-01-12 | 7,340.00 | 7,460.00 | 7,250.00 | 7,290.00 | 6,888.35 | 12,368 |
| 2023-01-11 | 7,270.00 | 7,500.00 | 7,270.00 | 7,270.00 | 6,869.45 | 35,252 |
| 2023-01-10 | 7,220.00 | 7,480.00 | 7,070.00 | 7,270.00 | 6,869.45 | 32,600 |
| 2023-01-09 | 7,140.00 | 7,400.00 | 7,140.00 | 7,290.00 | 6,888.35 | 20,409 |
| 2023-01-06 | 7,020.00 | 7,280.00 | 7,020.00 | 7,130.00 | 6,737.17 | 25,095 |
| 2023-01-05 | 7,210.00 | 7,240.00 | 6,980.00 | 7,100.00 | 6,708.82 | 18,484 |
| 2023-01-04 | 6,700.00 | 7,200.00 | 6,680.00 | 7,000.00 | 6,614.33 | 58,976 |
| 2023-01-03 | 6,740.00 | 6,780.00 | 6,430.00 | 6,770.00 | 6,397.00 | 36,613 |
| 2023-01-02 | 6,940.00 | 7,050.00 | 6,690.00 | 6,710.00 | 6,340.31 | 37,714 |
| 2022-12-29 | 7,190.00 | 7,190.00 | 6,550.00 | 6,940.00 | 6,557.63 | 27,245 |
| 2022-12-28 | 7,350.00 | 7,350.00 | 7,120.00 | 7,270.00 | 6,869.45 | 11,792 |
| 2022-12-27 | 7,140.00 | 7,450.00 | 7,140.00 | 7,350.00 | 6,850.55 | 15,904 |
| 2022-12-26 | 7,210.00 | 7,300.00 | 7,160.00 | 7,210.00 | 6,720.07 | 14,478 |
| 2022-12-23 | 7,630.00 | 7,630.00 | 7,180.00 | 7,210.00 | 6,720.07 | 33,821 |
| 2022-12-22 | 7,570.00 | 7,770.00 | 7,530.00 | 7,640.00 | 7,120.85 | 7,817 |
| 2022-12-21 | 7,570.00 | 7,590.00 | 7,400.00 | 7,520.00 | 7,009.00 | 20,494 |
| 2022-12-20 | 7,860.00 | 7,970.00 | 7,450.00 | 7,550.00 | 7,036.96 | 60,507 |
| 2022-12-19 | 7,930.00 | 8,060.00 | 7,710.00 | 7,970.00 | 7,428.42 | 20,104 |
| 2022-12-16 | 7,940.00 | 8,100.00 | 7,930.00 | 7,940.00 | 7,400.46 | 17,528 |
| 2022-12-15 | 8,140.00 | 8,230.00 | 7,990.00 | 8,190.00 | 7,633.48 | 41,681 |
| 2022-12-14 | 7,610.00 | 8,610.00 | 7,600.00 | 7,990.00 | 7,447.07 | 197,121 |
| 2022-12-13 | 7,730.00 | 7,770.00 | 7,580.00 | 7,610.00 | 7,092.89 | 25,674 |
| 2022-12-12 | 7,940.00 | 7,940.00 | 7,730.00 | 7,730.00 | 7,204.73 | 12,789 |
| 2022-12-09 | 7,820.00 | 7,940.00 | 7,750.00 | 7,900.00 | 7,363.18 | 22,993 |
| 2022-12-08 | 7,890.00 | 7,920.00 | 7,760.00 | 7,780.00 | 7,251.34 | 41,587 |
| 2022-12-07 | 7,980.00 | 8,050.00 | 7,770.00 | 7,970.00 | 7,428.42 | 46,997 |
| 2022-12-06 | 8,200.00 | 8,290.00 | 8,010.00 | 8,010.00 | 7,465.71 | 59,395 |
| 2022-12-05 | 8,680.00 | 9,170.00 | 8,300.00 | 8,360.00 | 7,791.92 | 155,809 |
| 2022-12-02 | 8,590.00 | 8,780.00 | 8,520.00 | 8,730.00 | 8,136.78 | 50,661 |
| 2022-12-01 | 8,510.00 | 8,710.00 | 8,480.00 | 8,650.00 | 8,062.22 | 99,031 |
| 2022-11-30 | 8,430.00 | 8,670.00 | 8,360.00 | 8,450.00 | 7,875.81 | 71,707 |
| 2022-11-29 | 8,160.00 | 8,540.00 | 8,160.00 | 8,490.00 | 7,913.09 | 60,155 |
| 2022-11-28 | 8,390.00 | 8,390.00 | 8,140.00 | 8,300.00 | 7,736.00 | 41,587 |
| 2022-11-25 | 8,490.00 | 8,520.00 | 8,270.00 | 8,390.00 | 7,819.88 | 71,235 |
| 2022-11-24 | 8,340.00 | 8,550.00 | 8,230.00 | 8,490.00 | 7,913.09 | 114,363 |
| 2022-11-23 | 8,100.00 | 8,310.00 | 8,100.00 | 8,300.00 | 7,736.00 | 38,839 |
| 2022-11-22 | 8,110.00 | 8,290.00 | 8,100.00 | 8,100.00 | 7,549.59 | 33,774 |
| 2022-11-21 | 8,240.00 | 8,350.00 | 7,830.00 | 8,150.00 | 7,596.19 | 90,107 |
| 2022-11-18 | 8,390.00 | 8,470.00 | 8,250.00 | 8,370.00 | 7,801.24 | 98,453 |
| 2022-11-17 | 8,330.00 | 8,450.00 | 8,260.00 | 8,400.00 | 7,829.21 | 117,891 |
| 2022-11-16 | 8,260.00 | 8,410.00 | 8,160.00 | 8,400.00 | 7,829.21 | 154,708 |
| 2022-11-15 | 8,260.00 | 8,360.00 | 8,180.00 | 8,220.00 | 7,661.44 | 112,710 |
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.