FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,540.00 | 9,540.00 | 9,150.00 | 9,440.00 | 8,983.84 | 19,892 |
| 2024-10-28 | 9,480.00 | 9,630.00 | 9,430.00 | 9,550.00 | 9,088.52 | 18,806 |
| 2024-10-25 | 9,790.00 | 9,870.00 | 9,450.00 | 9,570.00 | 9,107.55 | 22,486 |
| 2024-10-24 | 9,770.00 | 9,880.00 | 9,010.00 | 9,790.00 | 9,316.92 | 35,411 |
| 2024-10-23 | 9,700.00 | 10,000.00 | 9,670.00 | 9,730.00 | 9,259.82 | 15,071 |
| 2024-10-22 | 10,050.00 | 10,060.00 | 9,670.00 | 9,700.00 | 9,231.27 | 24,430 |
| 2024-10-21 | 9,790.00 | 10,200.00 | 9,520.00 | 10,100.00 | 9,611.94 | 75,082 |
| 2024-10-18 | 10,050.00 | 10,060.00 | 9,470.00 | 9,900.00 | 9,421.61 | 32,151 |
| 2024-10-17 | 9,830.00 | 9,990.00 | 9,750.00 | 9,960.00 | 9,478.71 | 7,229 |
| 2024-10-16 | 9,630.00 | 9,940.00 | 9,630.00 | 9,840.00 | 9,364.51 | 27,412 |
| 2024-10-15 | 10,030.00 | 10,280.00 | 9,910.00 | 9,940.00 | 9,459.68 | 11,366 |
| 2024-10-14 | 9,950.00 | 10,150.00 | 9,760.00 | 10,020.00 | 9,535.81 | 10,014 |
| 2024-10-11 | 9,910.00 | 10,150.00 | 9,910.00 | 10,020.00 | 9,535.81 | 6,057 |
| 2024-10-10 | 10,290.00 | 10,410.00 | 9,950.00 | 10,010.00 | 9,526.29 | 22,403 |
| 2024-10-08 | 10,550.00 | 10,570.00 | 10,110.00 | 10,180.00 | 9,688.08 | 23,591 |
| 2024-10-07 | 10,200.00 | 10,650.00 | 10,050.00 | 10,650.00 | 10,135.37 | 54,247 |
| 2024-10-04 | 10,240.00 | 10,530.00 | 10,130.00 | 10,200.00 | 9,707.11 | 6,275 |
| 2024-10-02 | 10,200.00 | 10,590.00 | 10,200.00 | 10,320.00 | 9,821.31 | 14,779 |
| 2024-09-30 | 10,980.00 | 10,980.00 | 10,500.00 | 10,600.00 | 10,087.78 | 36,337 |
| 2024-09-27 | 10,900.00 | 11,000.00 | 10,680.00 | 10,980.00 | 10,449.42 | 21,314 |
| 2024-09-26 | 10,570.00 | 10,940.00 | 10,570.00 | 10,900.00 | 10,373.29 | 39,036 |
| 2024-09-25 | 10,310.00 | 10,670.00 | 10,310.00 | 10,490.00 | 9,983.10 | 42,823 |
| 2024-09-24 | 10,280.00 | 10,450.00 | 10,010.00 | 10,400.00 | 9,897.45 | 42,382 |
| 2024-09-23 | 10,250.00 | 10,540.00 | 10,200.00 | 10,380.00 | 9,878.41 | 15,193 |
| 2024-09-20 | 10,010.00 | 10,420.00 | 9,950.00 | 10,250.00 | 9,754.70 | 35,514 |
| 2024-09-19 | 10,160.00 | 10,160.00 | 9,720.00 | 9,870.00 | 9,393.06 | 28,828 |
| 2024-09-13 | 10,350.00 | 10,350.00 | 9,960.00 | 10,080.00 | 9,592.91 | 25,682 |
| 2024-09-12 | 10,080.00 | 10,390.00 | 10,030.00 | 10,350.00 | 9,849.86 | 18,450 |
| 2024-09-11 | 10,480.00 | 10,990.00 | 10,010.00 | 10,030.00 | 9,545.33 | 117,765 |
| 2024-09-10 | 10,290.00 | 10,380.00 | 9,750.00 | 10,230.00 | 9,735.66 | 51,259 |
| 2024-09-09 | 9,240.00 | 10,480.00 | 9,230.00 | 10,090.00 | 9,602.43 | 52,286 |
| 2024-09-06 | 9,830.00 | 9,920.00 | 9,430.00 | 9,520.00 | 9,059.97 | 45,009 |
| 2024-09-05 | 9,860.00 | 10,000.00 | 9,750.00 | 9,810.00 | 9,335.96 | 44,163 |
| 2024-09-04 | 9,890.00 | 9,940.00 | 9,390.00 | 9,860.00 | 9,383.54 | 83,354 |
| 2024-09-03 | 10,770.00 | 10,850.00 | 10,350.00 | 10,350.00 | 9,849.86 | 30,827 |
| 2024-09-02 | 11,180.00 | 11,180.00 | 10,680.00 | 10,770.00 | 10,249.57 | 20,266 |
| 2024-08-30 | 11,420.00 | 11,420.00 | 10,830.00 | 11,080.00 | 10,544.59 | 24,056 |
| 2024-08-29 | 10,430.00 | 11,420.00 | 10,400.00 | 11,200.00 | 10,658.79 | 61,948 |
| 2024-08-28 | 10,760.00 | 10,800.00 | 10,560.00 | 10,770.00 | 10,249.57 | 26,603 |
| 2024-08-27 | 10,680.00 | 10,860.00 | 10,430.00 | 10,760.00 | 10,240.05 | 21,716 |
| 2024-08-26 | 11,060.00 | 11,130.00 | 10,560.00 | 10,780.00 | 10,259.08 | 74,867 |
| 2024-08-23 | 10,910.00 | 11,200.00 | 10,640.00 | 11,090.00 | 10,554.10 | 26,035 |
| 2024-08-22 | 10,850.00 | 10,950.00 | 10,670.00 | 10,870.00 | 10,344.74 | 26,737 |
| 2024-08-21 | 10,720.00 | 10,980.00 | 10,640.00 | 10,850.00 | 10,325.70 | 15,441 |
| 2024-08-20 | 10,670.00 | 11,100.00 | 10,670.00 | 10,820.00 | 10,297.15 | 19,219 |
| 2024-08-19 | 10,820.00 | 10,860.00 | 10,640.00 | 10,670.00 | 10,154.40 | 45,987 |
| 2024-08-16 | 10,930.00 | 11,070.00 | 10,650.00 | 10,920.00 | 10,392.32 | 34,523 |
| 2024-08-14 | 10,590.00 | 10,770.00 | 10,520.00 | 10,750.00 | 10,230.53 | 28,640 |
| 2024-08-13 | 10,580.00 | 10,580.00 | 10,270.00 | 10,450.00 | 9,945.03 | 12,296 |
| 2024-08-12 | 10,200.00 | 10,680.00 | 10,190.00 | 10,580.00 | 10,068.75 | 23,366 |
| 2024-08-09 | 10,590.00 | 10,820.00 | 10,160.00 | 10,160.00 | 9,669.04 | 76,880 |
| 2024-08-08 | 10,490.00 | 10,650.00 | 10,290.00 | 10,580.00 | 10,068.75 | 37,924 |
| 2024-08-07 | 10,000.00 | 10,700.00 | 9,810.00 | 10,560.00 | 10,049.72 | 79,652 |
| 2024-08-06 | 9,180.00 | 10,270.00 | 9,180.00 | 10,090.00 | 9,602.43 | 166,339 |
| 2024-08-05 | 10,410.00 | 10,540.00 | 8,500.00 | 9,170.00 | 8,726.88 | 204,008 |
| 2024-08-02 | 11,480.00 | 11,480.00 | 10,840.00 | 10,940.00 | 10,411.35 | 93,942 |
| 2024-08-01 | 12,400.00 | 12,600.00 | 11,780.00 | 11,860.00 | 11,286.90 | 44,795 |
| 2024-07-31 | 11,900.00 | 12,300.00 | 11,610.00 | 12,130.00 | 11,543.85 | 112,818 |
| 2024-07-30 | 12,400.00 | 12,400.00 | 11,750.00 | 12,220.00 | 11,629.50 | 46,076 |
| 2024-07-29 | 12,210.00 | 12,590.00 | 12,150.00 | 12,360.00 | 11,762.74 | 27,904 |
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.