FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9,560.00 | 9,710.00 | 9,460.00 | 9,460.00 | 9,234.60 | 31,309 |
| 2025-04-23 | 9,450.00 | 9,620.00 | 9,400.00 | 9,550.00 | 9,322.46 | 37,297 |
| 2025-04-22 | 9,300.00 | 9,350.00 | 9,130.00 | 9,350.00 | 9,127.22 | 12,568 |
| 2025-04-21 | 9,190.00 | 9,360.00 | 9,100.00 | 9,330.00 | 9,107.70 | 20,490 |
| 2025-04-18 | 9,040.00 | 9,260.00 | 9,000.00 | 9,140.00 | 8,922.23 | 25,863 |
| 2025-04-17 | 8,930.00 | 9,250.00 | 8,930.00 | 9,100.00 | 8,883.18 | 23,718 |
| 2025-04-16 | 9,310.00 | 9,310.00 | 8,890.00 | 8,930.00 | 8,717.23 | 28,034 |
| 2025-04-15 | 9,260.00 | 9,400.00 | 9,070.00 | 9,400.00 | 9,176.03 | 15,828 |
| 2025-04-14 | 9,110.00 | 9,600.00 | 9,000.00 | 9,260.00 | 9,039.37 | 44,659 |
| 2025-04-11 | 8,520.00 | 8,930.00 | 8,480.00 | 8,930.00 | 8,717.23 | 15,306 |
| 2025-04-10 | 8,530.00 | 8,700.00 | 8,450.00 | 8,680.00 | 8,473.19 | 32,294 |
| 2025-04-09 | 8,220.00 | 8,400.00 | 8,000.00 | 8,050.00 | 7,858.20 | 37,376 |
| 2025-04-08 | 8,450.00 | 8,650.00 | 8,200.00 | 8,220.00 | 8,024.15 | 46,632 |
| 2025-04-07 | 8,820.00 | 8,990.00 | 8,280.00 | 8,340.00 | 8,141.29 | 56,775 |
| 2025-04-04 | 9,200.00 | 9,490.00 | 8,880.00 | 9,190.00 | 8,971.04 | 29,985 |
| 2025-04-03 | 9,320.00 | 9,560.00 | 9,260.00 | 9,400.00 | 9,176.03 | 85,840 |
| 2025-04-02 | 9,800.00 | 9,880.00 | 9,450.00 | 9,580.00 | 9,351.74 | 19,321 |
| 2025-04-01 | 9,120.00 | 9,810.00 | 9,120.00 | 9,780.00 | 9,546.98 | 44,780 |
| 2025-03-31 | 9,430.00 | 9,480.00 | 9,050.00 | 9,110.00 | 8,892.94 | 40,246 |
| 2025-03-28 | 9,890.00 | 9,890.00 | 9,560.00 | 9,560.00 | 9,332.22 | 28,994 |
| 2025-03-27 | 10,000.00 | 10,110.00 | 9,840.00 | 9,910.00 | 9,673.88 | 28,542 |
| 2025-03-26 | 10,230.00 | 10,500.00 | 10,100.00 | 10,130.00 | 9,888.64 | 51,318 |
| 2025-03-25 | 10,600.00 | 10,650.00 | 10,170.00 | 10,230.00 | 9,986.26 | 78,088 |
| 2025-03-24 | 10,750.00 | 10,780.00 | 10,330.00 | 10,600.00 | 10,347.44 | 66,087 |
| 2025-03-21 | 9,900.00 | 10,740.00 | 9,900.00 | 10,610.00 | 10,357.20 | 82,990 |
| 2025-03-20 | 10,220.00 | 10,270.00 | 9,920.00 | 9,990.00 | 9,751.98 | 80,317 |
| 2025-03-19 | 10,490.00 | 10,490.00 | 10,120.00 | 10,120.00 | 9,878.88 | 61,985 |
| 2025-03-18 | 10,420.00 | 10,660.00 | 10,100.00 | 10,490.00 | 10,240.06 | 63,365 |
| 2025-03-17 | 10,500.00 | 10,690.00 | 10,430.00 | 10,480.00 | 10,230.30 | 59,438 |
| 2025-03-14 | 10,200.00 | 10,450.00 | 10,020.00 | 10,380.00 | 10,132.68 | 47,215 |
| 2025-03-13 | 10,010.00 | 10,350.00 | 9,870.00 | 10,100.00 | 9,859.36 | 78,441 |
| 2025-03-12 | 9,650.00 | 10,350.00 | 9,400.00 | 10,000.00 | 9,761.74 | 97,993 |
| 2025-03-11 | 9,030.00 | 9,690.00 | 8,970.00 | 9,510.00 | 9,283.41 | 84,187 |
| 2025-03-10 | 9,420.00 | 9,690.00 | 9,300.00 | 9,420.00 | 9,195.56 | 65,171 |
| 2025-03-07 | 9,590.00 | 10,190.00 | 9,500.00 | 9,560.00 | 9,332.22 | 78,235 |
| 2025-03-06 | 10,220.00 | 10,240.00 | 9,620.00 | 9,670.00 | 9,439.60 | 66,282 |
| 2025-03-05 | 10,040.00 | 10,170.00 | 9,950.00 | 10,020.00 | 9,781.26 | 34,523 |
| 2025-03-04 | 9,830.00 | 10,020.00 | 9,695.00 | 9,970.00 | 9,732.45 | 42,273 |
| 2025-02-28 | 10,420.00 | 10,420.00 | 10,030.00 | 10,120.00 | 9,878.88 | 102,290 |
| 2025-02-27 | 10,830.00 | 10,890.00 | 10,430.00 | 10,500.00 | 10,249.82 | 54,949 |
| 2025-02-26 | 10,760.00 | 10,820.00 | 10,450.00 | 10,820.00 | 10,562.20 | 35,497 |
| 2025-02-25 | 11,140.00 | 11,140.00 | 10,780.00 | 10,800.00 | 10,542.68 | 61,972 |
| 2025-02-24 | 11,190.00 | 11,190.00 | 10,800.00 | 11,140.00 | 10,874.58 | 120,202 |
| 2025-02-21 | 11,160.00 | 11,420.00 | 11,160.00 | 11,310.00 | 11,040.53 | 44,194 |
| 2025-02-20 | 11,740.00 | 11,740.00 | 11,120.00 | 11,350.00 | 11,079.57 | 124,622 |
| 2025-02-19 | 11,540.00 | 12,140.00 | 11,430.00 | 11,700.00 | 11,421.23 | 176,313 |
| 2025-02-18 | 11,550.00 | 11,840.00 | 11,240.00 | 11,540.00 | 11,265.05 | 153,894 |
| 2025-02-17 | 11,340.00 | 11,530.00 | 11,070.00 | 11,490.00 | 11,216.24 | 178,971 |
| 2025-02-14 | 11,010.00 | 11,320.00 | 10,800.00 | 11,030.00 | 10,767.20 | 130,619 |
| 2025-02-13 | 10,820.00 | 11,730.00 | 10,770.00 | 11,060.00 | 10,796.48 | 370,454 |
| 2025-02-12 | 11,180.00 | 12,290.00 | 10,500.00 | 10,700.00 | 10,445.06 | 573,927 |
| 2025-02-11 | 11,380.00 | 12,360.00 | 11,090.00 | 11,170.00 | 10,903.86 | 411,262 |
| 2025-02-10 | 10,990.00 | 11,720.00 | 10,900.00 | 11,360.00 | 11,089.33 | 163,241 |
| 2025-02-07 | 11,800.00 | 12,400.00 | 11,110.00 | 11,110.00 | 10,845.29 | 436,247 |
| 2025-02-06 | 10,330.00 | 11,300.00 | 10,010.00 | 11,120.00 | 10,855.05 | 161,938 |
| 2025-02-05 | 10,110.00 | 10,430.00 | 10,080.00 | 10,220.00 | 9,976.50 | 34,543 |
| 2025-02-04 | 9,830.00 | 10,250.00 | 9,820.00 | 10,110.00 | 9,869.12 | 37,108 |
| 2025-02-03 | 10,390.00 | 10,390.00 | 9,630.00 | 9,830.00 | 9,595.79 | 95,408 |
| 2025-01-31 | 10,700.00 | 10,880.00 | 10,220.00 | 10,540.00 | 10,288.87 | 42,493 |
| 2025-01-24 | 10,870.00 | 11,110.00 | 10,500.00 | 10,880.00 | 10,620.77 | 66,907 |
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.