FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 8,430.00 | 8,460.00 | 8,260.00 | 8,260.00 | 7,698.72 | 357,400 |
| 2022-11-11 | 7,610.00 | 9,500.00 | 7,610.00 | 8,350.00 | 7,782.60 | 4,405,405 |
| 2022-11-10 | 7,530.00 | 7,530.00 | 7,430.00 | 7,480.00 | 6,971.72 | 6,453 |
| 2022-11-09 | 7,600.00 | 7,600.00 | 7,360.00 | 7,530.00 | 7,018.32 | 13,860 |
| 2022-11-08 | 7,380.00 | 7,590.00 | 7,380.00 | 7,500.00 | 6,990.36 | 16,300 |
| 2022-11-07 | 7,260.00 | 7,350.00 | 7,220.00 | 7,330.00 | 6,831.91 | 18,931 |
| 2022-11-04 | 7,440.00 | 7,590.00 | 7,220.00 | 7,260.00 | 6,766.67 | 15,823 |
| 2022-11-03 | 7,400.00 | 7,460.00 | 7,340.00 | 7,440.00 | 6,934.44 | 9,804 |
| 2022-11-02 | 7,650.00 | 7,690.00 | 7,430.00 | 7,470.00 | 6,962.40 | 15,059 |
| 2022-11-01 | 7,560.00 | 7,900.00 | 7,500.00 | 7,730.00 | 7,204.73 | 20,545 |
| 2022-10-31 | 7,680.00 | 7,680.00 | 7,420.00 | 7,530.00 | 7,018.32 | 11,292 |
| 2022-10-28 | 7,700.00 | 7,730.00 | 7,290.00 | 7,340.00 | 6,841.23 | 18,381 |
| 2022-10-27 | 7,530.00 | 7,900.00 | 7,500.00 | 7,730.00 | 7,204.73 | 26,738 |
| 2022-10-26 | 7,650.00 | 7,670.00 | 7,450.00 | 7,470.00 | 6,962.40 | 32,187 |
| 2022-10-25 | 7,120.00 | 8,400.00 | 7,120.00 | 7,460.00 | 6,953.08 | 272,128 |
| 2022-10-24 | 7,040.00 | 7,270.00 | 7,010.00 | 7,120.00 | 6,636.18 | 8,229 |
| 2022-10-21 | 7,060.00 | 7,150.00 | 6,900.00 | 6,900.00 | 6,431.13 | 7,781 |
| 2022-10-20 | 7,200.00 | 7,240.00 | 7,010.00 | 7,070.00 | 6,589.58 | 3,586 |
| 2022-10-19 | 7,310.00 | 7,310.00 | 7,070.00 | 7,200.00 | 6,710.75 | 10,477 |
| 2022-10-18 | 7,290.00 | 7,290.00 | 7,030.00 | 7,200.00 | 6,710.75 | 9,397 |
| 2022-10-17 | 6,910.00 | 7,170.00 | 6,850.00 | 7,170.00 | 6,682.79 | 9,245 |
| 2022-10-14 | 6,780.00 | 7,000.00 | 6,730.00 | 7,000.00 | 6,524.34 | 27,972 |
| 2022-10-13 | 6,810.00 | 6,810.00 | 6,620.00 | 6,750.00 | 6,291.33 | 26,786 |
| 2022-10-12 | 6,800.00 | 6,930.00 | 6,710.00 | 6,930.00 | 6,459.09 | 12,916 |
| 2022-10-11 | 7,100.00 | 7,210.00 | 6,870.00 | 6,900.00 | 6,431.13 | 21,602 |
| 2022-10-07 | 7,250.00 | 7,590.00 | 7,220.00 | 7,320.00 | 6,822.59 | 21,027 |
| 2022-10-06 | 7,130.00 | 7,280.00 | 7,110.00 | 7,260.00 | 6,766.67 | 21,532 |
| 2022-10-05 | 7,510.00 | 7,540.00 | 7,100.00 | 7,110.00 | 6,626.86 | 13,012 |
| 2022-10-04 | 6,950.00 | 7,300.00 | 6,940.00 | 7,300.00 | 6,803.95 | 29,780 |
| 2022-09-30 | 6,620.00 | 6,940.00 | 6,550.00 | 6,930.00 | 6,459.09 | 12,825 |
| 2022-09-29 | 7,070.00 | 7,390.00 | 6,750.00 | 6,790.00 | 6,328.61 | 33,738 |
| 2022-09-28 | 7,240.00 | 7,570.00 | 7,030.00 | 7,040.00 | 6,561.62 | 29,228 |
| 2022-09-27 | 7,380.00 | 7,590.00 | 7,170.00 | 7,500.00 | 6,990.36 | 40,505 |
| 2022-09-26 | 8,400.00 | 8,400.00 | 7,310.00 | 7,340.00 | 6,841.23 | 118,450 |
| 2022-09-23 | 8,670.00 | 8,670.00 | 8,290.00 | 8,400.00 | 7,829.21 | 18,542 |
| 2022-09-22 | 8,550.00 | 8,670.00 | 8,260.00 | 8,670.00 | 8,080.86 | 20,589 |
| 2022-09-21 | 8,790.00 | 8,820.00 | 8,600.00 | 8,670.00 | 8,080.86 | 14,942 |
| 2022-09-20 | 8,910.00 | 8,940.00 | 8,770.00 | 8,770.00 | 8,174.06 | 8,029 |
| 2022-09-19 | 8,820.00 | 8,950.00 | 8,550.00 | 8,950.00 | 8,341.83 | 17,802 |
| 2022-09-16 | 9,010.00 | 9,040.00 | 8,650.00 | 9,000.00 | 8,388.43 | 8,344 |
| 2022-09-15 | 9,080.00 | 9,100.00 | 8,870.00 | 9,100.00 | 8,481.64 | 7,948 |
| 2022-09-14 | 8,850.00 | 9,080.00 | 8,650.00 | 9,080.00 | 8,463.00 | 24,895 |
| 2022-09-13 | 8,890.00 | 9,100.00 | 8,880.00 | 9,100.00 | 8,481.64 | 21,408 |
| 2022-09-08 | 8,920.00 | 8,930.00 | 8,800.00 | 8,850.00 | 8,248.63 | 6,857 |
| 2022-09-07 | 8,610.00 | 9,000.00 | 8,540.00 | 8,970.00 | 8,360.47 | 12,073 |
| 2022-09-06 | 8,700.00 | 8,900.00 | 8,660.00 | 8,820.00 | 8,220.67 | 4,911 |
| 2022-09-05 | 8,850.00 | 8,850.00 | 8,440.00 | 8,850.00 | 8,248.63 | 13,753 |
| 2022-09-02 | 8,810.00 | 9,000.00 | 8,710.00 | 8,980.00 | 8,369.79 | 11,876 |
| 2022-09-01 | 8,790.00 | 8,900.00 | 8,550.00 | 8,900.00 | 8,295.23 | 32,257 |
| 2022-08-31 | 8,820.00 | 8,940.00 | 8,730.00 | 8,870.00 | 8,267.27 | 31,868 |
| 2022-08-30 | 8,680.00 | 8,990.00 | 8,610.00 | 8,820.00 | 8,220.67 | 24,617 |
| 2022-08-29 | 8,870.00 | 8,870.00 | 8,510.00 | 8,730.00 | 8,136.78 | 38,599 |
| 2022-08-26 | 9,150.00 | 9,200.00 | 8,950.00 | 8,980.00 | 8,369.79 | 14,114 |
| 2022-08-25 | 9,190.00 | 9,300.00 | 9,100.00 | 9,100.00 | 8,481.64 | 22,270 |
| 2022-08-24 | 9,090.00 | 9,180.00 | 8,900.00 | 9,170.00 | 8,546.88 | 14,672 |
| 2022-08-23 | 9,420.00 | 9,420.00 | 8,950.00 | 9,090.00 | 8,472.32 | 22,758 |
| 2022-08-22 | 9,710.00 | 9,810.00 | 9,360.00 | 9,370.00 | 8,733.29 | 20,356 |
| 2022-08-19 | 9,750.00 | 9,800.00 | 9,620.00 | 9,760.00 | 9,096.79 | 13,417 |
| 2022-08-18 | 9,480.00 | 9,810.00 | 9,470.00 | 9,750.00 | 9,087.47 | 20,258 |
| 2022-08-17 | 9,670.00 | 9,870.00 | 9,560.00 | 9,640.00 | 8,984.95 | 20,554 |
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.