FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 13,150.00 | 13,650.00 | 12,830.00 | 13,430.00 | 13,430.00 | 59,835 |
| 2026-07-20 | 13,670.00 | 14,050.00 | 12,720.00 | 13,220.00 | 13,220.00 | 58,934 |
| 2026-07-16 | 15,090.00 | 15,090.00 | 13,670.00 | 13,900.00 | 13,900.00 | 63,856 |
| 2026-07-15 | 14,310.00 | 15,300.00 | 14,310.00 | 15,300.00 | 15,300.00 | 75,801 |
| 2026-07-14 | 13,480.00 | 14,200.00 | 12,620.00 | 14,180.00 | 14,180.00 | 82,579 |
| 2026-07-13 | 14,570.00 | 15,220.00 | 13,600.00 | 13,710.00 | 13,710.00 | 71,625 |
| 2026-07-10 | 13,150.00 | 14,700.00 | 13,150.00 | 14,570.00 | 14,570.00 | 66,531 |
| 2026-07-09 | 12,840.00 | 13,680.00 | 12,700.00 | 12,910.00 | 12,910.00 | 65,524 |
| 2026-07-08 | 13,410.00 | 13,790.00 | 12,670.00 | 12,710.00 | 12,710.00 | 105,248 |
| 2026-07-07 | 14,680.00 | 14,750.00 | 13,010.00 | 13,610.00 | 13,610.00 | 146,996 |
| 2026-07-06 | 15,050.00 | 15,100.00 | 14,100.00 | 14,700.00 | 14,700.00 | 70,985 |
| 2026-07-03 | 14,420.00 | 15,190.00 | 13,830.00 | 15,180.00 | 15,180.00 | 111,235 |
| 2026-07-02 | 16,000.00 | 16,000.00 | 14,360.00 | 14,400.00 | 14,400.00 | 108,278 |
| 2026-07-01 | 16,500.00 | 16,860.00 | 15,850.00 | 16,450.00 | 16,450.00 | 89,214 |
| 2026-06-30 | 15,830.00 | 16,700.00 | 15,830.00 | 16,480.00 | 16,480.00 | 81,027 |
| 2026-06-29 | 14,700.00 | 15,890.00 | 14,400.00 | 15,830.00 | 15,830.00 | 159,908 |
| 2026-06-26 | 14,350.00 | 14,960.00 | 13,830.00 | 14,300.00 | 14,300.00 | 132,677 |
| 2026-06-25 | 15,000.00 | 15,920.00 | 14,000.00 | 14,480.00 | 14,480.00 | 188,458 |
| 2026-06-24 | 15,700.00 | 16,180.00 | 14,320.00 | 14,740.00 | 14,740.00 | 205,696 |
| 2026-06-23 | 17,970.00 | 17,970.00 | 15,700.00 | 15,700.00 | 15,700.00 | 167,819 |
| 2026-06-22 | 17,500.00 | 18,590.00 | 17,310.00 | 17,990.00 | 17,990.00 | 64,043 |
| 2026-06-19 | 19,710.00 | 19,780.00 | 17,510.00 | 17,910.00 | 17,910.00 | 126,062 |
| 2026-06-18 | 19,590.00 | 19,990.00 | 18,890.00 | 19,240.00 | 19,240.00 | 76,963 |
| 2026-06-17 | 19,590.00 | 20,350.00 | 19,230.00 | 19,700.00 | 19,700.00 | 117,218 |
| 2026-06-16 | 20,100.00 | 20,200.00 | 19,130.00 | 19,600.00 | 19,600.00 | 143,544 |
| 2026-06-15 | 20,650.00 | 20,900.00 | 19,270.00 | 19,780.00 | 19,780.00 | 124,429 |
| 2026-06-12 | 19,370.00 | 20,850.00 | 18,810.00 | 20,050.00 | 20,050.00 | 221,533 |
| 2026-06-11 | 16,900.00 | 18,960.00 | 16,820.00 | 18,310.00 | 18,310.00 | 107,713 |
| 2026-06-10 | 17,900.00 | 18,610.00 | 16,950.00 | 17,280.00 | 17,280.00 | 100,779 |
| 2026-06-09 | 16,520.00 | 18,690.00 | 15,830.00 | 18,300.00 | 18,300.00 | 239,095 |
| 2026-06-08 | 15,980.00 | 16,490.00 | 15,360.00 | 15,410.00 | 15,410.00 | 136,632 |
| 2026-06-05 | 18,500.00 | 18,650.00 | 17,110.00 | 17,210.00 | 17,210.00 | 176,604 |
| 2026-06-04 | 18,300.00 | 20,350.00 | 18,300.00 | 18,870.00 | 18,870.00 | 189,282 |
| 2026-06-02 | 19,350.00 | 19,350.00 | 17,620.00 | 18,230.00 | 18,230.00 | 201,917 |
| 2026-06-01 | 19,360.00 | 20,450.00 | 18,810.00 | 19,200.00 | 19,200.00 | 281,857 |
| 2026-05-29 | 20,700.00 | 20,700.00 | 18,550.00 | 19,200.00 | 19,200.00 | 279,042 |
| 2026-05-28 | 21,350.00 | 21,350.00 | 18,990.00 | 20,450.00 | 20,450.00 | 430,545 |
| 2026-05-27 | 23,400.00 | 23,400.00 | 20,800.00 | 21,800.00 | 21,800.00 | 335,034 |
| 2026-05-26 | 23,850.00 | 24,150.00 | 22,450.00 | 22,550.00 | 22,550.00 | 291,645 |
| 2026-05-22 | 21,750.00 | 23,450.00 | 21,500.00 | 23,200.00 | 23,200.00 | 409,938 |
| 2026-05-21 | 21,050.00 | 22,650.00 | 20,900.00 | 21,600.00 | 21,600.00 | 375,822 |
| 2026-05-20 | 22,100.00 | 22,100.00 | 19,580.00 | 20,400.00 | 20,400.00 | 521,184 |
| 2026-05-19 | 19,150.00 | 22,900.00 | 18,710.00 | 22,100.00 | 22,100.00 | 1,303,186 |
| 2026-05-18 | 19,430.00 | 19,430.00 | 17,770.00 | 19,250.00 | 19,250.00 | 161,489 |
| 2026-05-15 | 21,300.00 | 21,850.00 | 18,840.00 | 19,500.00 | 19,500.00 | 373,061 |
| 2026-05-14 | 20,100.00 | 22,350.00 | 20,100.00 | 21,300.00 | 21,300.00 | 900,690 |
| 2026-05-13 | 18,850.00 | 19,780.00 | 18,400.00 | 19,240.00 | 19,240.00 | 98,335 |
| 2026-05-12 | 19,680.00 | 20,000.00 | 17,800.00 | 18,940.00 | 18,940.00 | 233,676 |
| 2026-05-11 | 21,000.00 | 21,600.00 | 19,610.00 | 19,670.00 | 19,670.00 | 209,726 |
| 2026-05-08 | 20,200.00 | 20,700.00 | 19,640.00 | 20,250.00 | 20,250.00 | 125,653 |
| 2026-05-07 | 21,700.00 | 21,900.00 | 20,200.00 | 20,400.00 | 20,400.00 | 263,693 |
| 2026-05-06 | 20,300.00 | 24,000.00 | 19,970.00 | 21,500.00 | 21,500.00 | 894,231 |
| 2026-05-04 | 20,000.00 | 20,200.00 | 19,650.00 | 19,720.00 | 19,720.00 | 92,038 |
| 2026-04-30 | 20,300.00 | 20,300.00 | 19,290.00 | 19,350.00 | 19,350.00 | 150,893 |
| 2026-04-29 | 20,250.00 | 20,800.00 | 19,700.00 | 20,050.00 | 20,050.00 | 138,019 |
| 2026-04-28 | 20,950.00 | 21,000.00 | 19,990.00 | 20,300.00 | 20,300.00 | 162,995 |
| 2026-04-27 | 21,400.00 | 22,200.00 | 20,800.00 | 21,100.00 | 21,100.00 | 234,819 |
| 2026-04-24 | 20,200.00 | 21,300.00 | 20,100.00 | 20,950.00 | 20,950.00 | 147,741 |
| 2026-04-23 | 20,800.00 | 21,100.00 | 19,860.00 | 20,200.00 | 20,200.00 | 138,569 |
| 2026-04-22 | 20,750.00 | 21,300.00 | 19,920.00 | 20,300.00 | 20,300.00 | 142,169 |
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.