FNS TECH. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 12,700.00 | 12,850.00 | 12,150.00 | 12,400.00 | 11,510.03 | 99,570 |
| 2021-11-23 | 12,950.00 | 12,950.00 | 12,500.00 | 12,700.00 | 11,788.50 | 71,499 |
| 2021-11-22 | 12,300.00 | 13,000.00 | 12,300.00 | 12,950.00 | 12,020.56 | 231,942 |
| 2021-11-19 | 12,050.00 | 12,650.00 | 12,000.00 | 12,300.00 | 11,417.21 | 90,650 |
| 2021-11-18 | 12,000.00 | 12,300.00 | 11,650.00 | 12,200.00 | 11,324.39 | 65,012 |
| 2021-11-17 | 11,800.00 | 12,050.00 | 11,550.00 | 12,000.00 | 11,138.74 | 78,778 |
| 2021-11-16 | 12,200.00 | 12,200.00 | 11,750.00 | 11,900.00 | 11,045.92 | 52,456 |
| 2021-11-15 | 11,750.00 | 12,350.00 | 11,700.00 | 12,100.00 | 11,231.56 | 75,501 |
| 2021-11-12 | 11,900.00 | 12,350.00 | 11,850.00 | 12,200.00 | 11,324.39 | 39,357 |
| 2021-11-11 | 11,400.00 | 11,900.00 | 11,350.00 | 11,900.00 | 11,045.92 | 51,747 |
| 2021-11-10 | 11,750.00 | 11,900.00 | 11,500.00 | 11,600.00 | 10,767.45 | 64,586 |
| 2021-11-09 | 12,150.00 | 12,350.00 | 11,650.00 | 11,850.00 | 10,999.51 | 117,981 |
| 2021-11-08 | 12,400.00 | 12,400.00 | 11,500.00 | 12,200.00 | 11,324.39 | 123,940 |
| 2021-11-05 | 12,700.00 | 12,700.00 | 12,150.00 | 12,250.00 | 11,370.80 | 72,991 |
| 2021-11-04 | 13,050.00 | 13,100.00 | 12,500.00 | 12,650.00 | 11,742.09 | 95,531 |
| 2021-11-03 | 13,100.00 | 13,100.00 | 12,650.00 | 12,850.00 | 11,927.73 | 75,019 |
| 2021-11-02 | 12,650.00 | 13,550.00 | 12,650.00 | 12,900.00 | 11,974.15 | 218,702 |
| 2021-11-01 | 13,300.00 | 13,350.00 | 12,650.00 | 12,650.00 | 11,742.09 | 122,546 |
| 2021-10-29 | 12,600.00 | 13,300.00 | 12,300.00 | 13,250.00 | 12,299.03 | 296,354 |
| 2021-10-28 | 12,100.00 | 12,850.00 | 12,000.00 | 12,450.00 | 11,556.44 | 115,785 |
| 2021-10-27 | 12,400.00 | 12,400.00 | 11,900.00 | 12,050.00 | 11,185.15 | 55,028 |
| 2021-10-26 | 12,500.00 | 12,600.00 | 12,350.00 | 12,350.00 | 11,463.62 | 50,972 |
| 2021-10-25 | 12,200.00 | 12,550.00 | 12,100.00 | 12,450.00 | 11,556.44 | 34,391 |
| 2021-10-22 | 12,200.00 | 12,550.00 | 12,100.00 | 12,350.00 | 11,463.62 | 71,063 |
← NewerPage 21 of 21 · 1,224 trading days
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.