FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 13,350.00 | 13,580.00 | 12,750.00 | 12,750.00 | 12,446.22 | 77,740 |
| 2025-07-23 | 13,500.00 | 13,570.00 | 13,040.00 | 13,350.00 | 13,031.92 | 80,007 |
| 2025-07-22 | 13,750.00 | 13,800.00 | 13,100.00 | 13,500.00 | 13,178.35 | 59,952 |
| 2025-07-21 | 13,440.00 | 14,090.00 | 13,420.00 | 13,760.00 | 13,432.15 | 46,309 |
| 2025-07-18 | 14,250.00 | 14,250.00 | 13,570.00 | 13,700.00 | 13,373.58 | 69,832 |
| 2025-07-17 | 14,380.00 | 14,550.00 | 13,970.00 | 14,190.00 | 13,851.91 | 79,528 |
| 2025-07-16 | 14,310.00 | 14,780.00 | 14,100.00 | 14,620.00 | 14,271.66 | 71,476 |
| 2025-07-15 | 13,240.00 | 14,310.00 | 13,070.00 | 14,310.00 | 13,969.05 | 90,320 |
| 2025-07-14 | 12,660.00 | 13,270.00 | 12,650.00 | 13,240.00 | 12,924.54 | 86,762 |
| 2025-07-11 | 12,600.00 | 12,850.00 | 12,500.00 | 12,780.00 | 12,475.50 | 38,238 |
| 2025-07-10 | 12,670.00 | 12,830.00 | 12,500.00 | 12,660.00 | 12,358.36 | 29,999 |
| 2025-07-09 | 12,490.00 | 12,900.00 | 12,380.00 | 12,670.00 | 12,368.12 | 35,603 |
| 2025-07-08 | 12,450.00 | 12,770.00 | 12,300.00 | 12,490.00 | 12,192.41 | 32,747 |
| 2025-07-07 | 12,510.00 | 12,640.00 | 12,080.00 | 12,610.00 | 12,309.55 | 76,699 |
| 2025-07-04 | 12,990.00 | 13,120.00 | 12,420.00 | 12,510.00 | 12,211.93 | 105,041 |
| 2025-07-03 | 12,650.00 | 13,000.00 | 12,460.00 | 12,990.00 | 12,680.50 | 107,137 |
| 2025-07-02 | 11,630.00 | 12,700.00 | 11,310.00 | 12,650.00 | 12,348.60 | 232,280 |
| 2025-07-01 | 11,490.00 | 11,700.00 | 11,320.00 | 11,550.00 | 11,274.81 | 68,370 |
| 2025-06-30 | 11,220.00 | 11,760.00 | 10,900.00 | 11,450.00 | 11,177.19 | 100,896 |
| 2025-06-27 | 11,280.00 | 11,580.00 | 10,950.00 | 11,230.00 | 10,962.43 | 150,040 |
| 2025-06-26 | 10,220.00 | 11,240.00 | 10,220.00 | 11,240.00 | 10,972.19 | 335,340 |
| 2025-06-25 | 9,950.00 | 10,330.00 | 9,950.00 | 10,220.00 | 9,976.50 | 101,291 |
| 2025-06-24 | 9,770.00 | 10,020.00 | 9,770.00 | 9,900.00 | 9,664.12 | 59,064 |
| 2025-06-23 | 9,730.00 | 9,940.00 | 9,570.00 | 9,720.00 | 9,488.41 | 84,721 |
| 2025-06-20 | 9,120.00 | 9,840.00 | 9,070.00 | 9,830.00 | 9,595.79 | 165,880 |
| 2025-06-19 | 9,010.00 | 9,310.00 | 8,950.00 | 9,120.00 | 8,902.71 | 66,633 |
| 2025-06-18 | 8,980.00 | 9,060.00 | 8,860.00 | 8,990.00 | 8,775.80 | 37,860 |
| 2025-06-17 | 8,900.00 | 9,180.00 | 8,730.00 | 8,980.00 | 8,766.04 | 52,172 |
| 2025-06-16 | 8,840.00 | 8,880.00 | 8,680.00 | 8,830.00 | 8,619.61 | 38,237 |
| 2025-06-13 | 9,160.00 | 9,210.00 | 8,790.00 | 8,840.00 | 8,629.38 | 78,677 |
| 2025-06-12 | 9,220.00 | 9,300.00 | 9,080.00 | 9,160.00 | 8,941.75 | 27,415 |
| 2025-06-11 | 9,210.00 | 9,350.00 | 9,200.00 | 9,220.00 | 9,000.32 | 44,547 |
| 2025-06-10 | 9,450.00 | 9,450.00 | 9,170.00 | 9,210.00 | 8,990.56 | 39,676 |
| 2025-06-09 | 9,450.00 | 9,600.00 | 9,220.00 | 9,310.00 | 9,088.18 | 41,035 |
| 2025-06-05 | 9,160.00 | 9,550.00 | 9,160.00 | 9,390.00 | 9,166.27 | 46,739 |
| 2025-06-04 | 8,950.00 | 9,190.00 | 8,950.00 | 9,190.00 | 8,971.04 | 23,092 |
| 2025-06-02 | 8,960.00 | 9,070.00 | 8,860.00 | 8,920.00 | 8,707.47 | 27,957 |
| 2025-05-30 | 9,210.00 | 9,220.00 | 8,850.00 | 8,920.00 | 8,707.47 | 55,607 |
| 2025-05-29 | 9,390.00 | 9,440.00 | 9,160.00 | 9,240.00 | 9,019.85 | 38,647 |
| 2025-05-28 | 9,220.00 | 9,360.00 | 9,210.00 | 9,310.00 | 9,088.18 | 18,474 |
| 2025-05-27 | 9,330.00 | 9,390.00 | 9,130.00 | 9,170.00 | 8,951.51 | 26,080 |
| 2025-05-26 | 9,200.00 | 9,590.00 | 9,105.00 | 9,380.00 | 9,156.51 | 45,110 |
| 2025-05-23 | 9,280.00 | 9,430.00 | 9,200.00 | 9,200.00 | 8,980.80 | 36,408 |
| 2025-05-22 | 9,550.00 | 9,550.00 | 9,340.00 | 9,380.00 | 9,156.51 | 28,510 |
| 2025-05-21 | 9,550.00 | 9,650.00 | 9,500.00 | 9,550.00 | 9,322.46 | 19,796 |
| 2025-05-20 | 9,120.00 | 9,600.00 | 9,120.00 | 9,550.00 | 9,322.46 | 60,740 |
| 2025-05-19 | 9,540.00 | 9,540.00 | 9,080.00 | 9,080.00 | 8,863.66 | 52,563 |
| 2025-05-16 | 9,670.00 | 9,670.00 | 9,430.00 | 9,590.00 | 9,361.51 | 46,684 |
| 2025-05-15 | 9,730.00 | 10,700.00 | 9,510.00 | 9,720.00 | 9,488.41 | 251,514 |
| 2025-05-14 | 9,500.00 | 9,860.00 | 9,500.00 | 9,780.00 | 9,546.98 | 91,114 |
| 2025-05-13 | 9,500.00 | 9,590.00 | 9,360.00 | 9,490.00 | 9,263.89 | 50,838 |
| 2025-05-12 | 9,180.00 | 9,400.00 | 9,160.00 | 9,400.00 | 9,176.03 | 28,568 |
| 2025-05-09 | 9,490.00 | 9,500.00 | 9,070.00 | 9,130.00 | 8,912.47 | 39,701 |
| 2025-05-08 | 9,400.00 | 9,490.00 | 9,230.00 | 9,410.00 | 9,185.80 | 63,034 |
| 2025-05-07 | 9,000.00 | 10,260.00 | 9,000.00 | 9,270.00 | 9,049.13 | 781,046 |
| 2025-05-02 | 8,910.00 | 9,100.00 | 8,910.00 | 8,920.00 | 8,707.47 | 16,027 |
| 2025-04-30 | 9,300.00 | 9,300.00 | 8,980.00 | 8,990.00 | 8,775.80 | 23,923 |
| 2025-04-29 | 9,200.00 | 9,400.00 | 9,120.00 | 9,250.00 | 9,029.61 | 12,734 |
| 2025-04-28 | 9,620.00 | 9,620.00 | 9,160.00 | 9,190.00 | 8,971.04 | 38,996 |
| 2025-04-25 | 9,510.00 | 9,700.00 | 9,460.00 | 9,640.00 | 9,410.32 | 19,844 |
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.