FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 12,940.00 | 13,790.00 | 12,640.00 | 13,750.00 | 13,750.00 | 149,777 |
| 2026-01-20 | 13,230.00 | 13,500.00 | 12,790.00 | 13,300.00 | 13,300.00 | 166,663 |
| 2026-01-19 | 13,520.00 | 13,520.00 | 13,170.00 | 13,320.00 | 13,320.00 | 79,120 |
| 2026-01-16 | 13,660.00 | 13,660.00 | 13,050.00 | 13,210.00 | 13,210.00 | 126,274 |
| 2026-01-15 | 13,450.00 | 13,480.00 | 13,080.00 | 13,360.00 | 13,360.00 | 98,679 |
| 2026-01-14 | 13,900.00 | 14,010.00 | 13,350.00 | 13,450.00 | 13,450.00 | 139,983 |
| 2026-01-13 | 13,920.00 | 13,980.00 | 13,730.00 | 13,900.00 | 13,900.00 | 67,950 |
| 2026-01-12 | 14,100.00 | 14,250.00 | 13,680.00 | 13,820.00 | 13,820.00 | 178,516 |
| 2026-01-09 | 14,600.00 | 14,730.00 | 13,960.00 | 14,070.00 | 14,070.00 | 111,067 |
| 2026-01-08 | 14,950.00 | 15,250.00 | 14,600.00 | 14,600.00 | 14,600.00 | 85,820 |
| 2026-01-07 | 15,900.00 | 16,070.00 | 15,000.00 | 15,180.00 | 15,180.00 | 145,210 |
| 2026-01-06 | 15,630.00 | 15,870.00 | 15,220.00 | 15,830.00 | 15,830.00 | 142,748 |
| 2026-01-05 | 15,780.00 | 16,250.00 | 15,560.00 | 15,840.00 | 15,840.00 | 262,000 |
| 2026-01-02 | 14,920.00 | 15,460.00 | 14,510.00 | 15,460.00 | 15,460.00 | 162,684 |
| 2025-12-30 | 14,560.00 | 14,780.00 | 14,380.00 | 14,470.00 | 14,470.00 | 53,981 |
| 2025-12-29 | 14,450.00 | 14,940.00 | 13,860.00 | 14,560.00 | 14,560.00 | 190,577 |
| 2025-12-26 | 13,840.00 | 14,450.00 | 13,800.00 | 14,270.00 | 13,930.00 | 103,363 |
| 2025-12-24 | 14,150.00 | 14,200.00 | 13,640.00 | 13,800.00 | 13,471.20 | 134,450 |
| 2025-12-23 | 14,490.00 | 14,490.00 | 13,980.00 | 14,150.00 | 13,812.86 | 122,661 |
| 2025-12-22 | 14,460.00 | 14,870.00 | 14,300.00 | 14,340.00 | 13,998.33 | 92,771 |
| 2025-12-19 | 14,210.00 | 14,650.00 | 13,970.00 | 14,300.00 | 13,959.29 | 96,335 |
| 2025-12-18 | 14,560.00 | 14,650.00 | 14,080.00 | 14,080.00 | 13,744.53 | 94,098 |
| 2025-12-17 | 14,520.00 | 14,860.00 | 14,370.00 | 14,650.00 | 14,300.95 | 77,712 |
| 2025-12-16 | 14,500.00 | 15,090.00 | 14,450.00 | 14,460.00 | 14,115.47 | 92,973 |
| 2025-12-15 | 14,700.00 | 14,720.00 | 14,320.00 | 14,570.00 | 14,222.85 | 107,774 |
| 2025-12-12 | 15,360.00 | 15,380.00 | 14,900.00 | 14,910.00 | 14,554.75 | 95,919 |
| 2025-12-11 | 15,340.00 | 15,400.00 | 14,900.00 | 15,140.00 | 14,779.27 | 148,198 |
| 2025-12-10 | 15,600.00 | 15,820.00 | 15,270.00 | 15,340.00 | 14,974.51 | 98,824 |
| 2025-12-09 | 16,420.00 | 16,490.00 | 15,490.00 | 15,600.00 | 15,228.31 | 137,923 |
| 2025-12-08 | 16,210.00 | 16,300.00 | 15,830.00 | 16,080.00 | 15,696.87 | 139,942 |
| 2025-12-05 | 16,780.00 | 16,790.00 | 16,100.00 | 16,210.00 | 15,823.78 | 169,735 |
| 2025-12-04 | 16,800.00 | 17,400.00 | 16,530.00 | 17,000.00 | 16,594.95 | 400,887 |
| 2025-12-03 | 16,810.00 | 16,870.00 | 16,400.00 | 16,790.00 | 16,389.96 | 238,040 |
| 2025-12-02 | 16,300.00 | 17,240.00 | 16,120.00 | 16,650.00 | 16,253.29 | 566,273 |
| 2025-12-01 | 16,400.00 | 16,630.00 | 15,790.00 | 16,170.00 | 15,784.73 | 394,556 |
| 2025-11-28 | 16,870.00 | 16,980.00 | 16,020.00 | 16,550.00 | 16,155.68 | 522,654 |
| 2025-11-27 | 15,400.00 | 17,500.00 | 15,390.00 | 16,490.00 | 16,097.11 | 2,227,968 |
| 2025-11-26 | 14,040.00 | 14,830.00 | 13,960.00 | 14,570.00 | 14,222.85 | 155,383 |
| 2025-11-25 | 13,740.00 | 14,320.00 | 13,690.00 | 14,020.00 | 13,685.96 | 186,674 |
| 2025-11-24 | 12,530.00 | 13,540.00 | 12,530.00 | 13,380.00 | 13,061.21 | 99,530 |
| 2025-11-21 | 12,970.00 | 13,190.00 | 12,480.00 | 12,480.00 | 12,182.65 | 78,076 |
| 2025-11-20 | 13,440.00 | 13,760.00 | 13,100.00 | 13,270.00 | 12,953.83 | 79,316 |
| 2025-11-19 | 13,240.00 | 13,350.00 | 12,630.00 | 13,210.00 | 12,895.26 | 70,640 |
| 2025-11-18 | 12,700.00 | 13,600.00 | 12,600.00 | 13,150.00 | 12,836.69 | 144,244 |
| 2025-11-17 | 12,030.00 | 13,080.00 | 11,810.00 | 12,840.00 | 12,534.07 | 139,281 |
| 2025-11-14 | 12,160.00 | 12,450.00 | 11,920.00 | 11,930.00 | 11,645.75 | 80,913 |
| 2025-11-13 | 12,490.00 | 12,630.00 | 12,150.00 | 12,510.00 | 12,211.93 | 93,757 |
| 2025-11-12 | 12,730.00 | 12,850.00 | 12,430.00 | 12,690.00 | 12,387.65 | 34,006 |
| 2025-11-11 | 13,080.00 | 13,400.00 | 12,640.00 | 12,720.00 | 12,416.93 | 85,460 |
| 2025-11-10 | 12,800.00 | 12,970.00 | 12,500.00 | 12,960.00 | 12,651.21 | 52,508 |
| 2025-11-07 | 13,330.00 | 13,330.00 | 12,575.00 | 12,800.00 | 12,495.02 | 66,585 |
| 2025-11-06 | 13,000.00 | 13,640.00 | 12,850.00 | 13,490.00 | 13,168.58 | 87,051 |
| 2025-11-05 | 13,270.00 | 13,270.00 | 12,300.00 | 12,920.00 | 12,612.17 | 157,018 |
| 2025-11-04 | 13,860.00 | 13,860.00 | 13,250.00 | 13,450.00 | 13,129.54 | 113,829 |
| 2025-11-03 | 13,340.00 | 14,200.00 | 13,140.00 | 13,800.00 | 13,471.20 | 211,283 |
| 2025-10-31 | 13,050.00 | 13,310.00 | 12,790.00 | 13,220.00 | 12,905.02 | 81,667 |
| 2025-10-30 | 13,570.00 | 13,590.00 | 12,910.00 | 12,940.00 | 12,631.69 | 143,380 |
| 2025-10-29 | 13,670.00 | 14,120.00 | 13,550.00 | 13,570.00 | 13,246.68 | 137,159 |
| 2025-10-28 | 14,200.00 | 14,630.00 | 13,450.00 | 13,610.00 | 13,285.73 | 232,834 |
| 2025-10-27 | 14,200.00 | 14,440.00 | 13,780.00 | 13,840.00 | 13,510.25 | 130,634 |
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.