FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 10,400.00 | 10,600.00 | 10,300.00 | 10,300.00 | 9,600.10 | 17,379 |
| 2022-05-18 | 10,150.00 | 11,000.00 | 10,150.00 | 10,650.00 | 9,926.31 | 68,033 |
| 2022-05-17 | 10,000.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,506.89 | 15,519 |
| 2022-05-16 | 10,000.00 | 10,300.00 | 10,000.00 | 10,100.00 | 9,413.69 | 19,629 |
| 2022-05-13 | 9,870.00 | 10,100.00 | 9,870.00 | 10,050.00 | 9,367.08 | 34,820 |
| 2022-05-12 | 10,150.00 | 10,300.00 | 9,860.00 | 9,990.00 | 9,311.16 | 75,441 |
| 2022-05-11 | 10,200.00 | 10,400.00 | 10,100.00 | 10,350.00 | 9,646.70 | 51,069 |
| 2022-05-10 | 10,350.00 | 10,350.00 | 9,990.00 | 10,350.00 | 9,646.70 | 57,080 |
| 2022-05-09 | 10,700.00 | 10,800.00 | 10,350.00 | 10,450.00 | 9,739.90 | 46,492 |
| 2022-05-06 | 10,850.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,159.33 | 26,939 |
| 2022-05-04 | 11,050.00 | 11,150.00 | 10,950.00 | 11,100.00 | 10,345.74 | 42,709 |
| 2022-05-03 | 11,100.00 | 11,200.00 | 11,000.00 | 11,050.00 | 10,299.13 | 35,493 |
| 2022-05-02 | 10,800.00 | 11,100.00 | 10,700.00 | 11,100.00 | 10,345.74 | 61,488 |
| 2022-04-29 | 10,650.00 | 10,900.00 | 10,650.00 | 10,850.00 | 10,112.72 | 36,020 |
| 2022-04-28 | 10,850.00 | 10,900.00 | 10,550.00 | 10,650.00 | 9,926.31 | 34,791 |
| 2022-04-27 | 10,400.00 | 10,850.00 | 10,400.00 | 10,850.00 | 10,112.72 | 51,777 |
| 2022-04-26 | 10,650.00 | 10,750.00 | 10,550.00 | 10,550.00 | 9,833.11 | 21,636 |
| 2022-04-25 | 10,650.00 | 10,800.00 | 10,550.00 | 10,550.00 | 9,833.11 | 40,890 |
| 2022-04-22 | 10,500.00 | 10,850.00 | 10,400.00 | 10,750.00 | 10,019.52 | 60,471 |
| 2022-04-21 | 10,500.00 | 10,650.00 | 10,400.00 | 10,600.00 | 9,879.71 | 20,547 |
| 2022-04-20 | 10,450.00 | 10,550.00 | 10,350.00 | 10,500.00 | 9,786.51 | 28,450 |
| 2022-04-19 | 10,100.00 | 10,400.00 | 10,050.00 | 10,400.00 | 9,693.30 | 31,089 |
| 2022-04-18 | 10,150.00 | 10,300.00 | 10,050.00 | 10,100.00 | 9,413.69 | 23,991 |
| 2022-04-15 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 9,460.29 | 35,186 |
| 2022-04-14 | 10,200.00 | 10,250.00 | 10,100.00 | 10,200.00 | 9,506.89 | 22,089 |
| 2022-04-13 | 10,050.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,413.69 | 32,217 |
| 2022-04-12 | 10,050.00 | 10,150.00 | 9,970.00 | 10,050.00 | 9,367.08 | 21,142 |
| 2022-04-11 | 10,100.00 | 10,200.00 | 10,050.00 | 10,150.00 | 9,460.29 | 18,082 |
| 2022-04-08 | 10,100.00 | 10,150.00 | 9,890.00 | 10,150.00 | 9,460.29 | 42,544 |
| 2022-04-07 | 10,350.00 | 10,400.00 | 10,000.00 | 10,050.00 | 9,367.08 | 43,673 |
| 2022-04-06 | 10,700.00 | 10,700.00 | 10,350.00 | 10,450.00 | 9,739.90 | 40,531 |
| 2022-04-05 | 10,400.00 | 10,750.00 | 10,400.00 | 10,700.00 | 9,972.92 | 56,821 |
| 2022-04-04 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 9,693.30 | 31,074 |
| 2022-04-01 | 10,400.00 | 10,550.00 | 10,400.00 | 10,400.00 | 9,693.30 | 29,493 |
| 2022-03-31 | 10,500.00 | 10,550.00 | 10,350.00 | 10,450.00 | 9,739.90 | 30,265 |
| 2022-03-30 | 10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 9,786.51 | 34,110 |
| 2022-03-29 | 10,500.00 | 10,700.00 | 10,450.00 | 10,550.00 | 9,833.11 | 35,651 |
| 2022-03-28 | 10,750.00 | 10,750.00 | 10,450.00 | 10,600.00 | 9,879.71 | 49,498 |
| 2022-03-25 | 10,800.00 | 10,950.00 | 10,650.00 | 10,700.00 | 9,972.92 | 71,800 |
| 2022-03-24 | 10,700.00 | 11,650.00 | 10,350.00 | 10,800.00 | 10,066.12 | 470,667 |
| 2022-03-23 | 10,700.00 | 10,700.00 | 10,450.00 | 10,550.00 | 9,833.11 | 31,556 |
| 2022-03-22 | 10,400.00 | 10,650.00 | 10,350.00 | 10,650.00 | 9,926.31 | 13,230 |
| 2022-03-21 | 10,700.00 | 10,750.00 | 10,400.00 | 10,500.00 | 9,786.51 | 22,230 |
| 2022-03-18 | 10,200.00 | 10,950.00 | 10,200.00 | 10,700.00 | 9,972.92 | 71,604 |
| 2022-03-17 | 10,200.00 | 10,350.00 | 10,150.00 | 10,200.00 | 9,506.89 | 20,688 |
| 2022-03-16 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,413.69 | 11,021 |
| 2022-03-15 | 9,950.00 | 10,200.00 | 9,910.00 | 9,990.00 | 9,311.16 | 21,942 |
| 2022-03-14 | 10,050.00 | 10,050.00 | 9,860.00 | 9,950.00 | 9,273.88 | 11,712 |
| 2022-03-11 | 9,950.00 | 10,050.00 | 9,880.00 | 10,050.00 | 9,367.08 | 8,125 |
| 2022-03-10 | 9,900.00 | 10,050.00 | 9,790.00 | 9,880.00 | 9,208.64 | 16,202 |
| 2022-03-08 | 9,760.00 | 9,980.00 | 9,690.00 | 9,760.00 | 9,096.79 | 32,466 |
| 2022-03-07 | 9,900.00 | 9,970.00 | 9,830.00 | 9,890.00 | 9,217.96 | 22,473 |
| 2022-03-04 | 10,150.00 | 10,250.00 | 9,950.00 | 10,150.00 | 9,460.29 | 17,359 |
| 2022-03-03 | 10,300.00 | 10,300.00 | 10,050.00 | 10,150.00 | 9,460.29 | 20,221 |
| 2022-03-02 | 9,910.00 | 10,200.00 | 9,890.00 | 10,150.00 | 9,460.29 | 21,551 |
| 2022-02-28 | 9,980.00 | 10,100.00 | 9,860.00 | 10,000.00 | 9,320.48 | 10,712 |
| 2022-02-25 | 9,760.00 | 10,050.00 | 9,750.00 | 10,050.00 | 9,367.08 | 30,567 |
| 2022-02-24 | 9,840.00 | 10,000.00 | 9,650.00 | 9,660.00 | 9,003.59 | 47,969 |
| 2022-02-23 | 9,880.00 | 10,100.00 | 9,880.00 | 10,000.00 | 9,320.48 | 10,699 |
| 2022-02-22 | 9,800.00 | 10,050.00 | 9,770.00 | 9,960.00 | 9,283.20 | 19,191 |
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.