FNS TECH. Co., Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	9,980.00	10,200.00	9,820.00	10,100.00	9,413.69	29,472
2022-02-18	9,610.00	10,150.00	9,610.00	10,150.00	9,460.29	29,216
2022-02-17	9,670.00	10,100.00	9,500.00	9,900.00	9,227.28	60,610
2022-02-16	9,310.00	9,700.00	9,310.00	9,670.00	9,012.91	55,888
2022-02-15	8,960.00	9,230.00	8,950.00	9,110.00	8,490.96	57,657
2022-02-14	9,520.00	9,690.00	9,000.00	9,050.00	8,435.04	103,317
2022-02-11	10,000.00	10,000.00	9,710.00	9,710.00	9,050.19	59,783
2022-02-10	10,150.00	10,200.00	9,900.00	10,000.00	9,320.48	51,631
2022-02-09	10,200.00	10,400.00	9,990.00	10,000.00	9,320.48	47,959
2022-02-08	10,150.00	10,300.00	9,960.00	10,100.00	9,413.69	82,335
2022-02-07	10,600.00	10,600.00	9,960.00	10,200.00	9,506.89	138,940
2022-02-04	10,450.00	10,750.00	10,450.00	10,600.00	9,879.71	58,188
2022-02-03	10,400.00	10,900.00	10,400.00	10,600.00	9,879.71	47,441
2022-01-28	9,780.00	10,300.00	9,630.00	10,300.00	9,600.10	53,100
2022-01-27	10,050.00	10,300.00	9,640.00	9,770.00	9,106.11	89,805
2022-01-26	10,000.00	10,350.00	9,990.00	10,150.00	9,460.29	85,668
2022-01-25	10,650.00	10,750.00	9,860.00	9,950.00	9,273.88	203,278
2022-01-24	11,050.00	11,050.00	10,600.00	10,700.00	9,972.92	74,936
2022-01-21	11,150.00	11,300.00	10,800.00	11,100.00	10,345.74	75,204
2022-01-20	11,100.00	11,350.00	10,900.00	11,300.00	10,532.15	26,027
2022-01-19	11,250.00	11,450.00	11,100.00	11,150.00	10,392.34	50,643
2022-01-18	11,600.00	11,750.00	11,300.00	11,400.00	10,625.35	54,452
2022-01-17	11,800.00	11,850.00	11,450.00	11,500.00	10,718.55	43,912
2022-01-14	11,700.00	11,850.00	11,500.00	11,750.00	10,951.57	74,793
2022-01-13	11,650.00	12,050.00	11,600.00	11,750.00	10,951.57	84,592
2022-01-12	11,650.00	11,800.00	11,550.00	11,600.00	10,811.76	52,080
2022-01-11	11,700.00	11,800.00	11,400.00	11,600.00	10,811.76	92,104
2022-01-10	12,000.00	12,000.00	11,650.00	11,800.00	10,998.17	61,547
2022-01-07	11,650.00	12,000.00	11,650.00	12,000.00	11,184.58	97,130
2022-01-06	11,700.00	11,900.00	11,600.00	11,650.00	10,858.36	130,795
2022-01-05	12,350.00	12,350.00	11,800.00	11,900.00	11,091.37	100,353
2022-01-04	12,600.00	12,650.00	12,350.00	12,450.00	11,604.00	66,572
2022-01-03	12,900.00	12,900.00	12,500.00	12,600.00	11,743.81	85,039
2021-12-30	12,800.00	12,900.00	12,450.00	12,900.00	12,023.42	119,939
2021-12-29	12,400.00	12,900.00	12,400.00	12,800.00	11,930.22	232,822
2021-12-28	12,350.00	12,400.00	12,100.00	12,200.00	11,324.39	78,641
2021-12-27	12,500.00	12,700.00	12,350.00	12,400.00	11,510.03	115,585
2021-12-24	12,250.00	12,450.00	12,050.00	12,350.00	11,463.62	114,537
2021-12-23	12,150.00	12,300.00	11,900.00	12,100.00	11,231.56	72,437
2021-12-22	12,000.00	12,150.00	11,850.00	12,150.00	11,277.97	64,900
2021-12-21	11,850.00	12,100.00	11,650.00	11,950.00	11,092.33	72,201
2021-12-20	12,100.00	12,100.00	11,750.00	11,900.00	11,045.92	47,307
2021-12-17	11,750.00	12,250.00	11,700.00	12,100.00	11,231.56	89,830
2021-12-16	12,050.00	12,100.00	11,800.00	11,900.00	11,045.92	57,983
2021-12-15	11,850.00	12,000.00	11,650.00	11,800.00	10,953.09	54,425
2021-12-14	12,250.00	12,300.00	11,700.00	11,950.00	11,092.33	49,440
2021-12-13	11,950.00	12,600.00	11,850.00	12,150.00	11,277.97	135,779
2021-12-10	11,850.00	12,050.00	11,600.00	11,600.00	10,767.45	48,700
2021-12-09	12,150.00	12,200.00	11,800.00	11,850.00	10,999.51	93,281
2021-12-08	12,850.00	12,850.00	12,100.00	12,100.00	11,231.56	197,213
2021-12-07	12,500.00	12,550.00	12,150.00	12,500.00	11,602.85	141,229
2021-12-06	12,400.00	12,650.00	12,250.00	12,450.00	11,556.44	94,343
2021-12-03	12,450.00	12,500.00	12,150.00	12,350.00	11,463.62	79,728
2021-12-02	12,000.00	12,500.00	11,800.00	12,300.00	11,417.21	82,355
2021-12-01	11,200.00	12,100.00	11,200.00	12,000.00	11,138.74	53,473
2021-11-30	11,450.00	11,700.00	11,250.00	11,350.00	10,535.39	83,758
2021-11-29	11,300.00	11,850.00	11,100.00	11,250.00	10,442.57	86,967
2021-11-26	12,100.00	12,500.00	11,650.00	11,700.00	10,860.27	154,018
2021-11-25	12,450.00	12,500.00	12,050.00	12,100.00	11,231.56	73,359
2021-11-24	12,700.00	12,850.00	12,150.00	12,400.00	11,510.03	99,570

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.