FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 21,100.00 | 21,400.00 | 20,550.00 | 20,650.00 | 20,650.00 | 179,517 |
| 2026-04-20 | 19,860.00 | 21,500.00 | 19,330.00 | 20,750.00 | 20,750.00 | 332,998 |
| 2026-04-17 | 19,350.00 | 20,300.00 | 19,000.00 | 19,860.00 | 19,860.00 | 239,711 |
| 2026-04-16 | 19,130.00 | 19,770.00 | 18,510.00 | 19,330.00 | 19,330.00 | 162,586 |
| 2026-04-15 | 18,900.00 | 19,660.00 | 18,490.00 | 19,010.00 | 19,010.00 | 269,017 |
| 2026-04-14 | 17,980.00 | 19,500.00 | 17,970.00 | 18,720.00 | 18,720.00 | 390,288 |
| 2026-04-13 | 16,910.00 | 17,650.00 | 16,780.00 | 17,450.00 | 17,450.00 | 99,766 |
| 2026-04-10 | 17,110.00 | 18,100.00 | 16,920.00 | 17,360.00 | 17,360.00 | 218,357 |
| 2026-04-09 | 16,800.00 | 17,310.00 | 16,510.00 | 16,720.00 | 16,720.00 | 105,827 |
| 2026-04-08 | 16,150.00 | 16,990.00 | 16,120.00 | 16,990.00 | 16,990.00 | 226,279 |
| 2026-04-07 | 15,800.00 | 16,100.00 | 15,060.00 | 15,320.00 | 15,320.00 | 137,763 |
| 2026-04-06 | 16,000.00 | 16,700.00 | 15,320.00 | 15,380.00 | 15,380.00 | 184,903 |
| 2026-04-03 | 15,700.00 | 15,930.00 | 15,090.00 | 15,300.00 | 15,300.00 | 88,854 |
| 2026-04-02 | 16,720.00 | 16,870.00 | 15,100.00 | 15,340.00 | 15,340.00 | 165,754 |
| 2026-04-01 | 16,520.00 | 16,900.00 | 16,300.00 | 16,780.00 | 16,780.00 | 127,117 |
| 2026-03-31 | 15,500.00 | 16,600.00 | 15,160.00 | 15,880.00 | 15,880.00 | 106,511 |
| 2026-03-30 | 16,200.00 | 16,370.00 | 15,620.00 | 16,000.00 | 16,000.00 | 96,637 |
| 2026-03-27 | 17,300.00 | 17,340.00 | 16,420.00 | 17,040.00 | 17,040.00 | 174,177 |
| 2026-03-26 | 18,980.00 | 18,980.00 | 17,220.00 | 17,390.00 | 17,390.00 | 358,354 |
| 2026-03-25 | 16,640.00 | 19,300.00 | 16,540.00 | 18,640.00 | 18,640.00 | 620,307 |
| 2026-03-24 | 15,900.00 | 16,450.00 | 15,410.00 | 16,290.00 | 16,290.00 | 155,924 |
| 2026-03-23 | 16,150.00 | 16,200.00 | 15,250.00 | 15,320.00 | 15,320.00 | 104,770 |
| 2026-03-20 | 16,580.00 | 16,690.00 | 16,240.00 | 16,560.00 | 16,560.00 | 138,584 |
| 2026-03-19 | 16,420.00 | 16,960.00 | 16,200.00 | 16,520.00 | 16,520.00 | 171,585 |
| 2026-03-18 | 15,780.00 | 17,070.00 | 15,570.00 | 16,890.00 | 16,890.00 | 622,594 |
| 2026-03-17 | 15,350.00 | 17,000.00 | 15,330.00 | 15,600.00 | 15,600.00 | 544,280 |
| 2026-03-16 | 14,350.00 | 14,520.00 | 13,900.00 | 14,190.00 | 14,190.00 | 41,745 |
| 2026-03-13 | 14,250.00 | 14,540.00 | 13,830.00 | 14,350.00 | 14,350.00 | 58,231 |
| 2026-03-12 | 14,510.00 | 14,650.00 | 14,100.00 | 14,490.00 | 14,490.00 | 99,039 |
| 2026-03-11 | 14,730.00 | 15,000.00 | 14,310.00 | 14,660.00 | 14,660.00 | 83,042 |
| 2026-03-10 | 14,440.00 | 14,740.00 | 14,220.00 | 14,560.00 | 14,560.00 | 103,319 |
| 2026-03-09 | 14,580.00 | 14,640.00 | 13,250.00 | 13,740.00 | 13,740.00 | 138,828 |
| 2026-03-06 | 14,850.00 | 15,450.00 | 14,460.00 | 15,450.00 | 15,450.00 | 81,100 |
| 2026-03-05 | 14,390.00 | 15,600.00 | 13,970.00 | 14,880.00 | 14,880.00 | 140,236 |
| 2026-03-04 | 15,140.00 | 15,380.00 | 12,900.00 | 13,200.00 | 13,200.00 | 227,817 |
| 2026-03-03 | 16,000.00 | 17,150.00 | 15,450.00 | 15,480.00 | 15,480.00 | 250,811 |
| 2026-02-27 | 17,600.00 | 17,600.00 | 16,530.00 | 16,660.00 | 16,660.00 | 195,527 |
| 2026-02-26 | 16,900.00 | 17,980.00 | 16,900.00 | 17,630.00 | 17,630.00 | 263,275 |
| 2026-02-25 | 17,760.00 | 17,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | 191,434 |
| 2026-02-24 | 17,750.00 | 17,760.00 | 17,100.00 | 17,370.00 | 17,370.00 | 177,432 |
| 2026-02-23 | 16,640.00 | 18,070.00 | 16,425.00 | 17,750.00 | 17,750.00 | 512,130 |
| 2026-02-20 | 16,800.00 | 16,890.00 | 16,330.00 | 16,430.00 | 16,430.00 | 114,839 |
| 2026-02-19 | 16,090.00 | 17,020.00 | 16,060.00 | 16,730.00 | 16,730.00 | 180,862 |
| 2026-02-13 | 15,810.00 | 15,980.00 | 15,520.00 | 15,890.00 | 15,890.00 | 60,304 |
| 2026-02-12 | 16,160.00 | 16,390.00 | 15,680.00 | 15,960.00 | 15,960.00 | 83,737 |
| 2026-02-11 | 16,510.00 | 16,530.00 | 15,790.00 | 16,150.00 | 16,150.00 | 105,734 |
| 2026-02-10 | 17,220.00 | 17,240.00 | 16,400.00 | 16,540.00 | 16,540.00 | 115,039 |
| 2026-02-09 | 16,250.00 | 17,300.00 | 16,250.00 | 17,000.00 | 17,000.00 | 256,249 |
| 2026-02-06 | 15,180.00 | 16,170.00 | 14,390.00 | 15,820.00 | 15,820.00 | 204,185 |
| 2026-02-05 | 16,090.00 | 16,300.00 | 15,550.00 | 15,650.00 | 15,650.00 | 131,300 |
| 2026-02-04 | 16,920.00 | 17,370.00 | 16,480.00 | 16,570.00 | 16,570.00 | 226,719 |
| 2026-02-03 | 16,900.00 | 17,340.00 | 16,610.00 | 17,230.00 | 17,230.00 | 255,938 |
| 2026-02-02 | 16,400.00 | 17,370.00 | 16,050.00 | 16,380.00 | 16,380.00 | 544,911 |
| 2026-01-30 | 15,960.00 | 16,620.00 | 15,720.00 | 16,400.00 | 16,400.00 | 233,141 |
| 2026-01-29 | 16,600.00 | 17,000.00 | 15,110.00 | 15,960.00 | 15,960.00 | 458,770 |
| 2026-01-28 | 14,980.00 | 15,780.00 | 14,980.00 | 15,730.00 | 15,730.00 | 246,280 |
| 2026-01-27 | 14,490.00 | 14,910.00 | 14,180.00 | 14,800.00 | 14,800.00 | 118,238 |
| 2026-01-26 | 14,430.00 | 14,665.00 | 14,290.00 | 14,520.00 | 14,520.00 | 106,693 |
| 2026-01-23 | 14,180.00 | 14,480.00 | 13,900.00 | 14,250.00 | 14,250.00 | 86,906 |
| 2026-01-22 | 13,760.00 | 14,590.00 | 13,600.00 | 14,180.00 | 14,180.00 | 182,022 |
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.