FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 10,870.00 | 11,110.00 | 10,500.00 | 10,880.00 | 10,620.77 | 66,907 |
| 2025-01-23 | 11,330.00 | 11,330.00 | 10,650.00 | 10,860.00 | 10,601.25 | 117,897 |
| 2025-01-22 | 10,550.00 | 11,500.00 | 10,400.00 | 11,380.00 | 11,108.86 | 319,248 |
| 2025-01-21 | 10,470.00 | 10,740.00 | 10,290.00 | 10,510.00 | 10,259.59 | 78,927 |
| 2025-01-20 | 10,700.00 | 10,890.00 | 10,240.00 | 10,390.00 | 10,142.45 | 205,069 |
| 2025-01-17 | 9,450.00 | 10,520.00 | 9,400.00 | 10,230.00 | 9,986.26 | 265,663 |
| 2025-01-16 | 9,350.00 | 9,700.00 | 9,120.00 | 9,450.00 | 9,224.84 | 36,645 |
| 2025-01-15 | 9,190.00 | 9,270.00 | 9,080.00 | 9,160.00 | 8,941.75 | 26,889 |
| 2025-01-14 | 9,390.00 | 9,690.00 | 9,160.00 | 9,170.00 | 8,951.51 | 74,754 |
| 2025-01-13 | 9,360.00 | 9,460.00 | 9,120.00 | 9,150.00 | 8,931.99 | 49,513 |
| 2025-01-10 | 9,970.00 | 9,970.00 | 9,210.00 | 9,360.00 | 9,136.99 | 109,772 |
| 2025-01-09 | 8,550.00 | 10,000.00 | 8,540.00 | 9,600.00 | 9,371.27 | 681,372 |
| 2025-01-08 | 8,190.00 | 8,580.00 | 8,110.00 | 8,490.00 | 8,287.72 | 36,525 |
| 2025-01-07 | 8,880.00 | 8,980.00 | 8,110.00 | 8,190.00 | 7,994.86 | 51,996 |
| 2025-01-06 | 8,250.00 | 8,700.00 | 8,220.00 | 8,430.00 | 8,229.15 | 29,925 |
| 2025-01-03 | 8,100.00 | 8,380.00 | 8,070.00 | 8,250.00 | 8,053.43 | 10,840 |
| 2025-01-02 | 7,900.00 | 8,180.00 | 7,800.00 | 8,100.00 | 7,907.01 | 8,159 |
| 2024-12-30 | 8,130.00 | 8,130.00 | 7,700.00 | 8,020.00 | 7,828.91 | 12,902 |
| 2024-12-27 | 7,970.00 | 8,180.00 | 7,510.00 | 7,950.00 | 7,760.58 | 24,374 |
| 2024-12-26 | 7,990.00 | 8,120.00 | 7,670.00 | 7,970.00 | 7,584.87 | 38,868 |
| 2024-12-24 | 7,980.00 | 8,280.00 | 7,620.00 | 7,700.00 | 7,327.92 | 67,023 |
| 2024-12-23 | 8,180.00 | 8,180.00 | 7,720.00 | 7,850.00 | 7,470.67 | 38,280 |
| 2024-12-20 | 8,110.00 | 8,110.00 | 7,700.00 | 7,850.00 | 7,470.67 | 13,317 |
| 2024-12-19 | 7,970.00 | 8,260.00 | 7,970.00 | 8,110.00 | 7,718.11 | 4,665 |
| 2024-12-18 | 8,280.00 | 8,400.00 | 8,140.00 | 8,180.00 | 7,784.72 | 5,742 |
| 2024-12-17 | 8,560.00 | 8,590.00 | 8,100.00 | 8,310.00 | 7,908.44 | 22,517 |
| 2024-12-16 | 8,400.00 | 8,800.00 | 8,350.00 | 8,480.00 | 8,070.23 | 28,416 |
| 2024-12-13 | 7,980.00 | 8,400.00 | 7,980.00 | 8,400.00 | 7,994.09 | 35,622 |
| 2024-12-12 | 7,730.00 | 8,260.00 | 7,730.00 | 7,980.00 | 7,594.39 | 27,977 |
| 2024-12-11 | 7,250.00 | 7,820.00 | 7,250.00 | 7,730.00 | 7,356.47 | 25,267 |
| 2024-12-10 | 7,010.00 | 7,390.00 | 6,970.00 | 7,250.00 | 6,899.66 | 40,016 |
| 2024-12-09 | 7,500.00 | 7,500.00 | 6,850.00 | 6,850.00 | 6,518.99 | 49,573 |
| 2024-12-06 | 8,020.00 | 8,020.00 | 7,370.00 | 7,530.00 | 7,166.13 | 65,922 |
| 2024-12-05 | 7,810.00 | 8,120.00 | 7,720.00 | 7,800.00 | 7,423.09 | 33,590 |
| 2024-12-04 | 8,430.00 | 8,550.00 | 7,780.00 | 7,810.00 | 7,432.60 | 46,027 |
| 2024-12-03 | 8,020.00 | 8,550.00 | 8,020.00 | 8,450.00 | 8,041.68 | 40,044 |
| 2024-12-02 | 8,700.00 | 8,960.00 | 8,170.00 | 8,170.00 | 7,775.21 | 18,238 |
| 2024-11-29 | 8,520.00 | 8,970.00 | 8,520.00 | 8,680.00 | 8,260.56 | 31,558 |
| 2024-11-28 | 8,640.00 | 8,920.00 | 8,610.00 | 8,620.00 | 8,203.46 | 20,735 |
| 2024-11-27 | 8,880.00 | 8,970.00 | 8,630.00 | 8,740.00 | 8,317.66 | 14,896 |
| 2024-11-26 | 9,010.00 | 9,280.00 | 8,970.00 | 8,970.00 | 8,536.55 | 13,477 |
| 2024-11-25 | 9,290.00 | 9,290.00 | 8,860.00 | 9,150.00 | 8,707.85 | 11,140 |
| 2024-11-22 | 9,270.00 | 9,570.00 | 9,040.00 | 9,040.00 | 8,603.17 | 21,764 |
| 2024-11-21 | 9,300.00 | 9,390.00 | 9,120.00 | 9,380.00 | 8,926.74 | 26,828 |
| 2024-11-20 | 9,000.00 | 9,350.00 | 8,910.00 | 9,320.00 | 8,869.64 | 24,563 |
| 2024-11-19 | 8,850.00 | 9,140.00 | 8,810.00 | 9,000.00 | 8,565.10 | 28,882 |
| 2024-11-18 | 8,740.00 | 9,010.00 | 8,400.00 | 8,960.00 | 8,527.03 | 46,554 |
| 2024-11-15 | 8,000.00 | 8,680.00 | 7,900.00 | 8,660.00 | 8,241.53 | 48,685 |
| 2024-11-14 | 8,010.00 | 8,290.00 | 7,860.00 | 7,990.00 | 7,603.90 | 51,344 |
| 2024-11-13 | 7,380.00 | 7,810.00 | 7,380.00 | 7,400.00 | 7,042.41 | 53,727 |
| 2024-11-12 | 8,110.00 | 8,240.00 | 7,300.00 | 7,490.00 | 7,128.07 | 67,869 |
| 2024-11-11 | 8,900.00 | 8,900.00 | 8,020.00 | 8,110.00 | 7,718.11 | 53,923 |
| 2024-11-08 | 8,970.00 | 9,180.00 | 8,810.00 | 8,900.00 | 8,469.93 | 9,785 |
| 2024-11-07 | 9,230.00 | 9,230.00 | 8,730.00 | 8,920.00 | 8,488.96 | 22,721 |
| 2024-11-06 | 9,550.00 | 9,600.00 | 9,060.00 | 9,250.00 | 8,803.02 | 31,334 |
| 2024-11-05 | 9,390.00 | 9,550.00 | 9,280.00 | 9,490.00 | 9,031.42 | 13,658 |
| 2024-11-04 | 9,410.00 | 9,520.00 | 9,310.00 | 9,400.00 | 8,945.77 | 13,886 |
| 2024-11-01 | 9,110.00 | 9,510.00 | 9,110.00 | 9,410.00 | 8,955.29 | 8,199 |
| 2024-10-31 | 9,080.00 | 9,440.00 | 9,060.00 | 9,390.00 | 8,936.25 | 13,930 |
| 2024-10-30 | 9,380.00 | 9,500.00 | 9,200.00 | 9,240.00 | 8,793.50 | 8,418 |
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.