FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 14,360.00 | 14,630.00 | 14,070.00 | 14,100.00 | 13,764.05 | 125,483 |
| 2025-10-23 | 13,700.00 | 14,440.00 | 13,390.00 | 14,160.00 | 13,822.62 | 146,224 |
| 2025-10-22 | 14,280.00 | 14,280.00 | 13,670.00 | 13,970.00 | 13,637.15 | 88,650 |
| 2025-10-21 | 14,590.00 | 14,690.00 | 14,090.00 | 14,260.00 | 13,920.24 | 148,018 |
| 2025-10-20 | 14,720.00 | 14,910.00 | 14,200.00 | 14,490.00 | 14,144.76 | 199,387 |
| 2025-10-17 | 15,350.00 | 15,350.00 | 14,600.00 | 14,610.00 | 14,261.90 | 208,572 |
| 2025-10-16 | 16,150.00 | 16,150.00 | 15,300.00 | 15,530.00 | 15,159.98 | 245,870 |
| 2025-10-15 | 15,750.00 | 16,700.00 | 15,700.00 | 16,310.00 | 15,921.39 | 311,333 |
| 2025-10-14 | 16,900.00 | 16,960.00 | 15,040.00 | 15,660.00 | 15,286.88 | 637,463 |
| 2025-10-13 | 15,410.00 | 17,130.00 | 15,410.00 | 16,640.00 | 16,243.53 | 874,765 |
| 2025-10-10 | 15,840.00 | 16,140.00 | 15,240.00 | 15,730.00 | 15,355.21 | 597,093 |
| 2025-10-02 | 13,990.00 | 16,300.00 | 13,800.00 | 15,370.00 | 15,003.79 | 3,240,266 |
| 2025-10-01 | 14,400.00 | 14,400.00 | 13,500.00 | 13,770.00 | 13,441.91 | 454,272 |
| 2025-09-30 | 11,950.00 | 14,580.00 | 11,950.00 | 14,120.00 | 13,783.57 | 856,733 |
| 2025-09-29 | 11,760.00 | 12,100.00 | 11,590.00 | 11,930.00 | 11,645.75 | 30,055 |
| 2025-09-26 | 12,320.00 | 12,320.00 | 11,500.00 | 11,590.00 | 11,313.85 | 92,757 |
| 2025-09-25 | 12,500.00 | 12,790.00 | 12,280.00 | 12,320.00 | 12,026.46 | 62,611 |
| 2025-09-24 | 12,600.00 | 12,790.00 | 12,360.00 | 12,680.00 | 12,377.88 | 50,932 |
| 2025-09-23 | 13,250.00 | 13,300.00 | 12,590.00 | 12,670.00 | 12,368.12 | 76,873 |
| 2025-09-22 | 13,250.00 | 13,590.00 | 12,880.00 | 13,150.00 | 12,836.69 | 123,246 |
| 2025-09-19 | 13,640.00 | 13,650.00 | 13,240.00 | 13,330.00 | 13,012.40 | 56,116 |
| 2025-09-18 | 12,610.00 | 13,740.00 | 12,500.00 | 13,480.00 | 13,158.82 | 171,167 |
| 2025-09-17 | 12,600.00 | 12,740.00 | 12,120.00 | 12,590.00 | 12,290.03 | 65,490 |
| 2025-09-16 | 12,410.00 | 12,730.00 | 12,300.00 | 12,600.00 | 12,299.79 | 56,591 |
| 2025-09-15 | 12,780.00 | 12,880.00 | 12,140.00 | 12,400.00 | 12,104.56 | 72,171 |
| 2025-09-12 | 12,130.00 | 12,840.00 | 12,070.00 | 12,390.00 | 12,094.79 | 85,556 |
| 2025-09-11 | 12,000.00 | 12,150.00 | 11,720.00 | 12,120.00 | 11,831.23 | 66,308 |
| 2025-09-10 | 11,430.00 | 12,100.00 | 11,400.00 | 12,000.00 | 11,714.09 | 71,923 |
| 2025-09-09 | 11,350.00 | 11,540.00 | 11,250.00 | 11,430.00 | 11,157.67 | 56,458 |
| 2025-09-08 | 11,610.00 | 11,820.00 | 11,340.00 | 11,340.00 | 11,069.81 | 73,266 |
| 2025-09-05 | 11,960.00 | 11,970.00 | 11,600.00 | 11,670.00 | 11,391.95 | 34,428 |
| 2025-09-04 | 11,890.00 | 11,980.00 | 11,800.00 | 11,850.00 | 11,567.66 | 21,575 |
| 2025-09-03 | 11,860.00 | 12,080.00 | 11,780.00 | 11,890.00 | 11,606.71 | 26,857 |
| 2025-09-02 | 11,960.00 | 12,050.00 | 11,650.00 | 11,870.00 | 11,587.18 | 49,121 |
| 2025-09-01 | 12,670.00 | 12,670.00 | 11,960.00 | 11,960.00 | 11,675.04 | 88,695 |
| 2025-08-29 | 12,330.00 | 13,150.00 | 12,330.00 | 12,770.00 | 12,465.74 | 105,708 |
| 2025-08-28 | 12,440.00 | 12,440.00 | 11,640.00 | 12,280.00 | 11,987.41 | 128,935 |
| 2025-08-27 | 12,900.00 | 12,900.00 | 12,250.00 | 12,310.00 | 12,016.70 | 37,061 |
| 2025-08-26 | 12,860.00 | 13,200.00 | 12,580.00 | 12,680.00 | 12,377.88 | 29,929 |
| 2025-08-25 | 12,820.00 | 13,030.00 | 12,740.00 | 12,740.00 | 12,436.45 | 52,345 |
| 2025-08-22 | 13,280.00 | 13,280.00 | 12,700.00 | 12,920.00 | 12,612.17 | 34,147 |
| 2025-08-21 | 12,850.00 | 13,490.00 | 12,800.00 | 13,150.00 | 12,836.69 | 37,715 |
| 2025-08-20 | 13,350.00 | 13,350.00 | 12,510.00 | 12,810.00 | 12,504.79 | 64,543 |
| 2025-08-19 | 13,400.00 | 13,570.00 | 13,040.00 | 13,400.00 | 13,080.73 | 22,364 |
| 2025-08-18 | 13,520.00 | 13,790.00 | 13,090.00 | 13,240.00 | 12,924.54 | 53,755 |
| 2025-08-14 | 13,920.00 | 13,990.00 | 13,430.00 | 13,510.00 | 13,188.11 | 42,989 |
| 2025-08-13 | 13,920.00 | 14,430.00 | 13,770.00 | 13,920.00 | 13,588.34 | 92,040 |
| 2025-08-12 | 13,900.00 | 14,150.00 | 13,550.00 | 13,910.00 | 13,578.58 | 40,915 |
| 2025-08-11 | 14,490.00 | 14,490.00 | 13,710.00 | 13,900.00 | 13,568.82 | 52,314 |
| 2025-08-08 | 14,420.00 | 15,000.00 | 14,070.00 | 14,300.00 | 13,959.29 | 103,851 |
| 2025-08-07 | 13,800.00 | 14,480.00 | 13,600.00 | 14,460.00 | 14,115.47 | 152,556 |
| 2025-08-06 | 13,280.00 | 13,890.00 | 13,200.00 | 13,710.00 | 13,383.34 | 72,388 |
| 2025-08-05 | 13,480.00 | 13,480.00 | 13,030.00 | 13,280.00 | 12,963.59 | 32,539 |
| 2025-08-04 | 13,550.00 | 13,570.00 | 13,110.00 | 13,300.00 | 12,983.11 | 63,758 |
| 2025-08-01 | 13,800.00 | 13,800.00 | 13,000.00 | 13,570.00 | 13,246.68 | 156,816 |
| 2025-07-31 | 13,200.00 | 14,420.00 | 13,170.00 | 13,930.00 | 13,598.10 | 534,797 |
| 2025-07-30 | 13,800.00 | 14,240.00 | 12,700.00 | 13,170.00 | 12,856.21 | 686,068 |
| 2025-07-29 | 13,820.00 | 15,200.00 | 13,580.00 | 14,250.00 | 13,910.48 | 821,951 |
| 2025-07-28 | 13,270.00 | 13,980.00 | 13,050.00 | 13,710.00 | 13,383.34 | 59,620 |
| 2025-07-25 | 12,750.00 | 13,500.00 | 12,570.00 | 13,250.00 | 12,934.30 | 44,638 |
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.