FNS TECH. Co., Ltd (KOSDAQ:083500)
South Korea · Delayed Price · Currency is KRW 12,920
-230 (-1.75%)
At close: Aug 22, 2025, 3:30 PM KST
FNS TECH. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13,280.00 | 13,280.00 | 12,700.00 | 12,920.00 | - | -1.75% | 34,147 |
| Aug 21, 2025 | 12,850.00 | 13,490.00 | 12,800.00 | 13,150.00 | - | 2.65% | 37,715 |
| Aug 20, 2025 | 13,350.00 | 13,350.00 | 12,510.00 | 12,810.00 | - | -4.40% | 64,543 |
| Aug 19, 2025 | 13,400.00 | 13,570.00 | 13,040.00 | 13,400.00 | - | 1.21% | 22,364 |
| Aug 18, 2025 | 13,520.00 | 13,790.00 | 13,090.00 | 13,240.00 | - | -2.00% | 53,755 |
| Aug 14, 2025 | 13,920.00 | 13,990.00 | 13,430.00 | 13,510.00 | - | -2.95% | 42,989 |
| Aug 13, 2025 | 13,920.00 | 14,430.00 | 13,770.00 | 13,920.00 | - | 0.07% | 92,040 |
| Aug 12, 2025 | 13,900.00 | 14,150.00 | 13,550.00 | 13,910.00 | - | 0.07% | 40,915 |
| Aug 11, 2025 | 14,490.00 | 14,490.00 | 13,710.00 | 13,900.00 | - | -2.80% | 52,314 |
| Aug 8, 2025 | 14,420.00 | 15,000.00 | 14,070.00 | 14,300.00 | - | -1.11% | 103,851 |
| Aug 7, 2025 | 13,800.00 | 14,480.00 | 13,600.00 | 14,460.00 | - | 5.47% | 152,556 |
| Aug 6, 2025 | 13,280.00 | 13,890.00 | 13,200.00 | 13,710.00 | - | 3.24% | 72,388 |
| Aug 5, 2025 | 13,480.00 | 13,480.00 | 13,030.00 | 13,280.00 | - | -0.15% | 32,539 |
| Aug 4, 2025 | 13,550.00 | 13,570.00 | 13,110.00 | 13,300.00 | - | -1.99% | 63,758 |
| Aug 1, 2025 | 13,800.00 | 13,800.00 | 13,000.00 | 13,570.00 | - | -2.58% | 156,816 |
| Jul 31, 2025 | 13,200.00 | 14,420.00 | 13,170.00 | 13,930.00 | - | 5.77% | 534,797 |
| Jul 30, 2025 | 13,800.00 | 14,240.00 | 12,700.00 | 13,170.00 | - | -7.58% | 686,068 |
| Jul 29, 2025 | 13,820.00 | 15,200.00 | 13,580.00 | 14,250.00 | - | 3.94% | 821,951 |
| Jul 28, 2025 | 13,270.00 | 13,980.00 | 13,050.00 | 13,710.00 | - | 3.47% | 59,620 |
| Jul 25, 2025 | 12,750.00 | 13,500.00 | 12,570.00 | 13,250.00 | - | 3.92% | 44,638 |
| Jul 24, 2025 | 13,350.00 | 13,580.00 | 12,750.00 | 12,750.00 | - | -4.49% | 77,740 |
| Jul 23, 2025 | 13,500.00 | 13,570.00 | 13,040.00 | 13,350.00 | - | -1.11% | 80,007 |
| Jul 22, 2025 | 13,750.00 | 13,800.00 | 13,100.00 | 13,500.00 | - | -1.89% | 59,952 |
| Jul 21, 2025 | 13,440.00 | 14,090.00 | 13,420.00 | 13,760.00 | - | 0.44% | 46,309 |
| Jul 18, 2025 | 14,250.00 | 14,250.00 | 13,570.00 | 13,700.00 | - | -3.45% | 69,832 |
| Jul 17, 2025 | 14,380.00 | 14,550.00 | 13,970.00 | 14,190.00 | - | -2.94% | 79,528 |
| Jul 16, 2025 | 14,310.00 | 14,780.00 | 14,100.00 | 14,620.00 | - | 2.17% | 71,476 |
| Jul 15, 2025 | 13,240.00 | 14,310.00 | 13,070.00 | 14,310.00 | - | 8.08% | 90,320 |
| Jul 14, 2025 | 12,660.00 | 13,270.00 | 12,650.00 | 13,240.00 | - | 3.60% | 86,762 |
| Jul 11, 2025 | 12,600.00 | 12,850.00 | 12,500.00 | 12,780.00 | - | 0.95% | 38,238 |
| Jul 10, 2025 | 12,670.00 | 12,830.00 | 12,500.00 | 12,660.00 | - | -0.08% | 29,999 |
| Jul 9, 2025 | 12,490.00 | 12,900.00 | 12,380.00 | 12,670.00 | - | 1.44% | 35,603 |
| Jul 8, 2025 | 12,450.00 | 12,770.00 | 12,300.00 | 12,490.00 | - | -0.95% | 32,747 |
| Jul 7, 2025 | 12,510.00 | 12,640.00 | 12,080.00 | 12,610.00 | - | 0.80% | 76,699 |
| Jul 4, 2025 | 12,990.00 | 13,120.00 | 12,420.00 | 12,510.00 | - | -3.70% | 105,041 |
| Jul 3, 2025 | 12,650.00 | 13,000.00 | 12,460.00 | 12,990.00 | - | 2.69% | 107,137 |
| Jul 2, 2025 | 11,630.00 | 12,700.00 | 11,310.00 | 12,650.00 | - | 9.52% | 232,280 |
| Jul 1, 2025 | 11,490.00 | 11,700.00 | 11,320.00 | 11,550.00 | - | 0.87% | 68,370 |
| Jun 30, 2025 | 11,220.00 | 11,760.00 | 10,900.00 | 11,450.00 | - | 1.96% | 100,896 |
| Jun 27, 2025 | 11,280.00 | 11,580.00 | 10,950.00 | 11,230.00 | - | -0.09% | 150,040 |
| Jun 26, 2025 | 10,220.00 | 11,240.00 | 10,220.00 | 11,240.00 | - | 9.98% | 335,340 |
| Jun 25, 2025 | 9,950.00 | 10,330.00 | 9,950.00 | 10,220.00 | - | 3.23% | 101,291 |
| Jun 24, 2025 | 9,770.00 | 10,020.00 | 9,770.00 | 9,900.00 | - | 1.85% | 59,064 |
| Jun 23, 2025 | 9,730.00 | 9,940.00 | 9,570.00 | 9,720.00 | - | -1.12% | 84,721 |
| Jun 20, 2025 | 9,120.00 | 9,840.00 | 9,070.00 | 9,830.00 | - | 7.79% | 165,880 |
| Jun 19, 2025 | 9,010.00 | 9,310.00 | 8,950.00 | 9,120.00 | - | 1.45% | 66,633 |
| Jun 18, 2025 | 8,980.00 | 9,060.00 | 8,860.00 | 8,990.00 | - | 0.11% | 37,860 |
| Jun 17, 2025 | 8,900.00 | 9,180.00 | 8,730.00 | 8,980.00 | - | 1.70% | 52,172 |
| Jun 16, 2025 | 8,840.00 | 8,880.00 | 8,680.00 | 8,830.00 | - | -0.11% | 38,237 |
| Jun 13, 2025 | 9,160.00 | 9,210.00 | 8,790.00 | 8,840.00 | - | -3.49% | 78,677 |