FNS TECH. Co., Ltd (KOSDAQ:083500)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,370
+1,600 (11.62%)
At close: Oct 2, 2025

FNS TECH. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202515,840.0016,140.0015,240.0015,730.0015,730.002.34%593,680
Oct 2, 202513,990.0016,300.0013,800.0015,370.0015,370.0011.62%3,240,266
Oct 1, 202514,400.0014,400.0013,500.0013,770.0013,770.00-2.48%454,272
Sep 30, 202511,950.0014,580.0011,950.0014,120.0014,120.0018.36%856,733
Sep 29, 202511,760.0012,100.0011,590.0011,930.0011,930.002.93%30,055
Sep 26, 202512,320.0012,320.0011,500.0011,590.0011,590.00-5.93%92,757
Sep 25, 202512,500.0012,790.0012,280.0012,320.0012,320.00-2.84%62,611
Sep 24, 202512,600.0012,790.0012,360.0012,680.0012,680.000.08%50,932
Sep 23, 202513,250.0013,300.0012,590.0012,670.0012,670.00-3.65%76,873
Sep 22, 202513,250.0013,590.0012,880.0013,150.0013,150.00-1.35%123,246
Sep 19, 202513,640.0013,650.0013,240.0013,330.0013,330.00-1.11%56,116
Sep 18, 202512,610.0013,740.0012,500.0013,480.0013,480.007.07%171,167
Sep 17, 202512,600.0012,740.0012,120.0012,590.0012,590.00-0.08%65,490
Sep 16, 202512,410.0012,730.0012,300.0012,600.0012,600.001.61%56,591
Sep 15, 202512,780.0012,880.0012,140.0012,400.0012,400.000.08%72,171
Sep 12, 202512,130.0012,840.0012,070.0012,390.0012,390.002.23%85,556
Sep 11, 202512,000.0012,150.0011,720.0012,120.0012,120.001.00%66,308
Sep 10, 202511,430.0012,100.0011,400.0012,000.0012,000.004.99%71,923
Sep 9, 202511,350.0011,540.0011,250.0011,430.0011,430.000.79%56,458
Sep 8, 202511,610.0011,820.0011,340.0011,340.0011,340.00-2.83%73,266
Sep 5, 202511,960.0011,970.0011,600.0011,670.0011,670.00-1.52%34,428
Sep 4, 202511,890.0011,980.0011,800.0011,850.0011,850.00-0.34%21,575
Sep 3, 202511,860.0012,080.0011,780.0011,890.0011,890.000.17%26,857
Sep 2, 202511,960.0012,050.0011,650.0011,870.0011,870.00-0.75%49,121
Sep 1, 202512,670.0012,670.0011,960.0011,960.0011,960.00-6.34%88,695
Aug 29, 202512,330.0013,150.0012,330.0012,770.0012,770.003.99%105,708
Aug 28, 202512,440.0012,440.0011,640.0012,280.0012,280.00-0.24%128,935
Aug 27, 202512,900.0012,900.0012,250.0012,310.0012,310.00-2.92%37,061
Aug 26, 202512,860.0013,200.0012,580.0012,680.0012,680.00-0.47%29,929
Aug 25, 202512,820.0013,030.0012,740.0012,740.0012,740.00-1.39%52,345
Aug 22, 202513,280.0013,280.0012,700.0012,920.0012,920.00-1.75%34,147
Aug 21, 202512,850.0013,490.0012,800.0013,150.0013,150.002.65%37,715
Aug 20, 202513,350.0013,350.0012,510.0012,810.0012,810.00-4.40%64,543
Aug 19, 202513,400.0013,570.0013,040.0013,400.0013,400.001.21%22,364
Aug 18, 202513,520.0013,790.0013,090.0013,240.0013,240.00-2.00%53,755
Aug 14, 202513,920.0013,990.0013,430.0013,510.0013,510.00-2.95%42,989
Aug 13, 202513,920.0014,430.0013,770.0013,920.0013,920.000.07%92,040
Aug 12, 202513,900.0014,150.0013,550.0013,910.0013,910.000.07%40,915
Aug 11, 202514,490.0014,490.0013,710.0013,900.0013,900.00-2.80%52,314
Aug 8, 202514,420.0015,000.0014,070.0014,300.0014,300.00-1.11%103,851
Aug 7, 202513,800.0014,480.0013,600.0014,460.0014,460.005.47%152,556
Aug 6, 202513,280.0013,890.0013,200.0013,710.0013,710.003.24%72,388
Aug 5, 202513,480.0013,480.0013,030.0013,280.0013,280.00-0.15%32,539
Aug 4, 202513,550.0013,570.0013,110.0013,300.0013,300.00-1.99%63,758
Aug 1, 202513,800.0013,800.0013,000.0013,570.0013,570.00-2.58%156,816
Jul 31, 202513,200.0014,420.0013,170.0013,930.0013,930.005.77%534,797
Jul 30, 202513,800.0014,240.0012,700.0013,170.0013,170.00-7.58%686,068
Jul 29, 202513,820.0015,200.0013,580.0014,250.0014,250.003.94%821,951
Jul 28, 202513,270.0013,980.0013,050.0013,710.0013,710.003.47%59,620
Jul 25, 202512,750.0013,500.0012,570.0013,250.0013,250.003.92%44,638