FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 9,580.00 | 10,000.00 | 9,460.00 | 9,620.00 | 8,966.30 | 66,629 |
| 2022-08-12 | 9,300.00 | 9,960.00 | 9,300.00 | 9,500.00 | 8,854.46 | 49,451 |
| 2022-08-11 | 9,180.00 | 9,390.00 | 9,120.00 | 9,390.00 | 8,751.93 | 20,160 |
| 2022-08-10 | 9,490.00 | 9,490.00 | 9,070.00 | 9,120.00 | 8,500.28 | 25,254 |
| 2022-08-09 | 9,300.00 | 9,490.00 | 9,170.00 | 9,480.00 | 8,835.82 | 46,357 |
| 2022-08-08 | 9,440.00 | 9,650.00 | 9,010.00 | 9,400.00 | 8,761.25 | 29,276 |
| 2022-08-05 | 9,470.00 | 9,510.00 | 9,290.00 | 9,460.00 | 8,817.18 | 42,510 |
| 2022-08-04 | 9,520.00 | 9,610.00 | 9,350.00 | 9,500.00 | 8,854.46 | 13,675 |
| 2022-08-03 | 9,450.00 | 9,670.00 | 9,400.00 | 9,570.00 | 8,919.70 | 12,788 |
| 2022-08-02 | 9,410.00 | 9,510.00 | 9,360.00 | 9,470.00 | 8,826.50 | 19,883 |
| 2022-08-01 | 9,200.00 | 9,580.00 | 9,030.00 | 9,470.00 | 8,826.50 | 47,899 |
| 2022-07-29 | 9,070.00 | 9,250.00 | 9,000.00 | 9,200.00 | 8,574.84 | 8,633 |
| 2022-07-28 | 9,100.00 | 9,270.00 | 8,760.00 | 9,180.00 | 8,556.20 | 31,847 |
| 2022-07-27 | 8,650.00 | 9,200.00 | 8,610.00 | 9,090.00 | 8,472.32 | 29,488 |
| 2022-07-26 | 8,730.00 | 8,740.00 | 8,500.00 | 8,730.00 | 8,136.78 | 15,716 |
| 2022-07-25 | 8,640.00 | 8,800.00 | 8,490.00 | 8,650.00 | 8,062.22 | 38,420 |
| 2022-07-22 | 8,710.00 | 8,740.00 | 8,550.00 | 8,650.00 | 8,062.22 | 22,657 |
| 2022-07-21 | 8,500.00 | 8,770.00 | 8,400.00 | 8,690.00 | 8,099.50 | 30,026 |
| 2022-07-20 | 8,490.00 | 8,770.00 | 8,360.00 | 8,500.00 | 7,922.41 | 42,156 |
| 2022-07-19 | 8,230.00 | 8,350.00 | 8,150.00 | 8,330.00 | 7,763.96 | 18,312 |
| 2022-07-18 | 8,040.00 | 8,350.00 | 8,040.00 | 8,260.00 | 7,698.72 | 45,841 |
| 2022-07-15 | 7,890.00 | 8,310.00 | 7,830.00 | 8,000.00 | 7,456.39 | 73,730 |
| 2022-07-14 | 7,610.00 | 7,830.00 | 7,450.00 | 7,740.00 | 7,214.05 | 20,309 |
| 2022-07-13 | 7,660.00 | 7,790.00 | 7,420.00 | 7,650.00 | 7,130.17 | 83,806 |
| 2022-07-12 | 7,880.00 | 7,990.00 | 7,670.00 | 7,740.00 | 7,214.05 | 25,493 |
| 2022-07-11 | 7,930.00 | 8,050.00 | 7,820.00 | 8,040.00 | 7,493.67 | 12,209 |
| 2022-07-08 | 8,070.00 | 8,290.00 | 7,940.00 | 8,010.00 | 7,465.71 | 26,070 |
| 2022-07-07 | 7,810.00 | 8,150.00 | 7,810.00 | 8,050.00 | 7,502.99 | 35,929 |
| 2022-07-06 | 7,980.00 | 8,200.00 | 7,630.00 | 7,840.00 | 7,307.26 | 56,023 |
| 2022-07-05 | 7,510.00 | 8,050.00 | 7,510.00 | 7,750.00 | 7,223.37 | 40,050 |
| 2022-07-04 | 7,570.00 | 7,840.00 | 7,420.00 | 7,540.00 | 7,027.64 | 40,101 |
| 2022-07-01 | 7,990.00 | 8,020.00 | 7,530.00 | 7,570.00 | 7,055.61 | 55,896 |
| 2022-06-30 | 8,260.00 | 8,350.00 | 7,910.00 | 7,910.00 | 7,372.50 | 31,257 |
| 2022-06-29 | 8,430.00 | 8,430.00 | 8,100.00 | 8,350.00 | 7,782.60 | 21,862 |
| 2022-06-28 | 8,230.00 | 8,620.00 | 8,200.00 | 8,430.00 | 7,857.17 | 32,971 |
| 2022-06-27 | 7,920.00 | 8,410.00 | 7,920.00 | 8,340.00 | 7,773.28 | 43,576 |
| 2022-06-24 | 7,680.00 | 8,060.00 | 7,680.00 | 7,910.00 | 7,372.50 | 60,402 |
| 2022-06-23 | 8,540.00 | 8,680.00 | 7,700.00 | 7,700.00 | 7,176.77 | 145,468 |
| 2022-06-22 | 9,330.00 | 9,430.00 | 8,450.00 | 8,620.00 | 8,034.26 | 75,870 |
| 2022-06-21 | 9,320.00 | 9,390.00 | 9,080.00 | 9,330.00 | 8,696.01 | 23,934 |
| 2022-06-20 | 9,840.00 | 9,910.00 | 9,200.00 | 9,320.00 | 8,686.69 | 53,665 |
| 2022-06-17 | 9,370.00 | 9,990.00 | 9,370.00 | 9,900.00 | 9,227.28 | 45,247 |
| 2022-06-16 | 9,950.00 | 10,150.00 | 9,750.00 | 9,880.00 | 9,208.64 | 26,070 |
| 2022-06-15 | 10,000.00 | 10,050.00 | 9,510.00 | 9,900.00 | 9,227.28 | 37,729 |
| 2022-06-14 | 9,800.00 | 10,000.00 | 9,230.00 | 9,980.00 | 9,301.84 | 41,614 |
| 2022-06-13 | 10,550.00 | 10,550.00 | 9,850.00 | 9,890.00 | 9,217.96 | 99,739 |
| 2022-06-10 | 10,750.00 | 10,950.00 | 10,500.00 | 10,700.00 | 9,972.92 | 22,537 |
| 2022-06-09 | 11,050.00 | 11,150.00 | 10,650.00 | 10,850.00 | 10,112.72 | 20,939 |
| 2022-06-08 | 10,800.00 | 11,200.00 | 10,800.00 | 11,050.00 | 10,299.13 | 38,655 |
| 2022-06-07 | 10,950.00 | 11,300.00 | 10,750.00 | 10,800.00 | 10,066.12 | 91,917 |
| 2022-06-03 | 11,050.00 | 11,100.00 | 10,800.00 | 10,850.00 | 10,112.72 | 16,482 |
| 2022-06-02 | 11,000.00 | 11,050.00 | 10,650.00 | 11,050.00 | 10,299.13 | 28,809 |
| 2022-05-31 | 10,900.00 | 11,150.00 | 10,850.00 | 11,000.00 | 10,252.53 | 29,959 |
| 2022-05-30 | 10,400.00 | 11,150.00 | 10,400.00 | 10,900.00 | 10,159.33 | 153,731 |
| 2022-05-27 | 10,150.00 | 10,550.00 | 10,150.00 | 10,300.00 | 9,600.10 | 24,573 |
| 2022-05-26 | 10,250.00 | 10,450.00 | 10,050.00 | 10,100.00 | 9,413.69 | 14,113 |
| 2022-05-25 | 10,250.00 | 10,450.00 | 10,050.00 | 10,200.00 | 9,506.89 | 12,795 |
| 2022-05-24 | 10,500.00 | 10,500.00 | 10,150.00 | 10,300.00 | 9,600.10 | 17,383 |
| 2022-05-23 | 10,600.00 | 10,600.00 | 10,350.00 | 10,450.00 | 9,739.90 | 19,070 |
| 2022-05-20 | 10,300.00 | 10,600.00 | 10,200.00 | 10,600.00 | 9,879.71 | 19,336 |
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.