FNS TECH. Co., Ltd (KOSDAQ:083500)
South Korea · Delayed Price · Currency is KRW 15,450
+570 (3.83%)
At close: Mar 6, 2026
FNS TECH. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,580.00 | 14,640.00 | 13,250.00 | 13,740.00 | 13,740.00 | -11.07% | 138,701 |
| Mar 6, 2026 | 14,850.00 | 15,450.00 | 14,460.00 | 15,450.00 | 15,450.00 | 3.83% | 80,990 |
| Mar 5, 2026 | 14,390.00 | 15,600.00 | 13,970.00 | 14,880.00 | 14,880.00 | 12.73% | 139,834 |
| Mar 4, 2026 | 15,140.00 | 15,380.00 | 12,900.00 | 13,200.00 | 13,200.00 | -14.73% | 227,142 |
| Mar 3, 2026 | 16,000.00 | 17,150.00 | 15,450.00 | 15,480.00 | 15,480.00 | -7.08% | 248,955 |
| Feb 27, 2026 | 17,600.00 | 17,600.00 | 16,530.00 | 16,660.00 | 16,660.00 | -5.50% | 193,987 |
| Feb 26, 2026 | 16,900.00 | 17,980.00 | 16,900.00 | 17,630.00 | 17,630.00 | 5.57% | 263,275 |
| Feb 25, 2026 | 17,760.00 | 17,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | -3.86% | 190,508 |
| Feb 24, 2026 | 17,750.00 | 17,760.00 | 17,100.00 | 17,370.00 | 17,370.00 | -2.14% | 176,735 |
| Feb 23, 2026 | 16,640.00 | 18,070.00 | 16,425.00 | 17,750.00 | 17,750.00 | 8.03% | 512,130 |
| Feb 20, 2026 | 16,800.00 | 16,890.00 | 16,330.00 | 16,430.00 | 16,430.00 | -1.79% | 114,839 |
| Feb 19, 2026 | 16,090.00 | 17,020.00 | 16,060.00 | 16,730.00 | 16,730.00 | 5.29% | 180,570 |
| Feb 13, 2026 | 15,810.00 | 15,980.00 | 15,520.00 | 15,890.00 | 15,890.00 | -0.44% | 59,923 |
| Feb 12, 2026 | 16,160.00 | 16,390.00 | 15,680.00 | 15,960.00 | 15,960.00 | -1.18% | 83,057 |
| Feb 11, 2026 | 16,510.00 | 16,530.00 | 15,790.00 | 16,150.00 | 16,150.00 | -2.36% | 105,511 |
| Feb 10, 2026 | 17,220.00 | 17,240.00 | 16,400.00 | 16,540.00 | 16,540.00 | -2.71% | 115,027 |
| Feb 9, 2026 | 16,250.00 | 17,300.00 | 16,250.00 | 17,000.00 | 17,000.00 | 7.46% | 254,386 |
| Feb 6, 2026 | 15,180.00 | 16,170.00 | 14,390.00 | 15,820.00 | 15,820.00 | 1.09% | 203,855 |
| Feb 5, 2026 | 16,090.00 | 16,300.00 | 15,550.00 | 15,650.00 | 15,650.00 | -5.55% | 131,197 |
| Feb 4, 2026 | 16,920.00 | 17,370.00 | 16,480.00 | 16,570.00 | 16,570.00 | -3.83% | 226,188 |
| Feb 3, 2026 | 16,900.00 | 17,340.00 | 16,610.00 | 17,230.00 | 17,230.00 | 5.19% | 254,410 |
| Feb 2, 2026 | 16,400.00 | 17,370.00 | 16,050.00 | 16,380.00 | 16,380.00 | -0.12% | 543,627 |
| Jan 30, 2026 | 15,960.00 | 16,620.00 | 15,720.00 | 16,400.00 | 16,400.00 | 2.76% | 226,632 |
| Jan 29, 2026 | 16,600.00 | 17,000.00 | 15,110.00 | 15,960.00 | 15,960.00 | 1.46% | 457,345 |
| Jan 28, 2026 | 14,980.00 | 15,780.00 | 14,980.00 | 15,730.00 | 15,730.00 | 6.28% | 246,276 |
| Jan 27, 2026 | 14,490.00 | 14,910.00 | 14,180.00 | 14,800.00 | 14,800.00 | 1.93% | 117,760 |
| Jan 26, 2026 | 14,430.00 | 14,665.00 | 14,290.00 | 14,520.00 | 14,520.00 | 1.89% | 106,424 |
| Jan 23, 2026 | 14,180.00 | 14,480.00 | 13,900.00 | 14,250.00 | 14,250.00 | 0.49% | 85,706 |
| Jan 22, 2026 | 13,760.00 | 14,590.00 | 13,600.00 | 14,180.00 | 14,180.00 | 3.13% | 182,022 |
| Jan 21, 2026 | 12,940.00 | 13,790.00 | 12,640.00 | 13,750.00 | 13,750.00 | 3.38% | 149,777 |
| Jan 20, 2026 | 13,230.00 | 13,500.00 | 12,790.00 | 13,300.00 | 13,300.00 | -0.15% | 166,663 |
| Jan 19, 2026 | 13,520.00 | 13,520.00 | 13,170.00 | 13,320.00 | 13,320.00 | 0.83% | 79,120 |
| Jan 16, 2026 | 13,660.00 | 13,660.00 | 13,050.00 | 13,210.00 | 13,210.00 | -1.12% | 126,274 |
| Jan 15, 2026 | 13,450.00 | 13,480.00 | 13,080.00 | 13,360.00 | 13,360.00 | -0.67% | 98,679 |
| Jan 14, 2026 | 13,900.00 | 14,010.00 | 13,350.00 | 13,450.00 | 13,450.00 | -3.24% | 139,983 |
| Jan 13, 2026 | 13,920.00 | 13,980.00 | 13,730.00 | 13,900.00 | 13,900.00 | 0.58% | 67,950 |
| Jan 12, 2026 | 14,100.00 | 14,250.00 | 13,680.00 | 13,820.00 | 13,820.00 | -1.78% | 178,516 |
| Jan 9, 2026 | 14,600.00 | 14,730.00 | 13,960.00 | 14,070.00 | 14,070.00 | -3.63% | 111,067 |
| Jan 8, 2026 | 14,950.00 | 15,250.00 | 14,600.00 | 14,600.00 | 14,600.00 | -3.82% | 85,820 |
| Jan 7, 2026 | 15,900.00 | 16,070.00 | 15,000.00 | 15,180.00 | 15,180.00 | -4.11% | 145,210 |
| Jan 6, 2026 | 15,630.00 | 15,870.00 | 15,220.00 | 15,830.00 | 15,830.00 | -0.06% | 142,748 |
| Jan 5, 2026 | 15,780.00 | 16,250.00 | 15,560.00 | 15,840.00 | 15,840.00 | 2.46% | 262,000 |
| Jan 2, 2026 | 14,920.00 | 15,460.00 | 14,510.00 | 15,460.00 | 15,460.00 | 6.84% | 162,684 |
| Dec 30, 2025 | 14,560.00 | 14,780.00 | 14,380.00 | 14,470.00 | 14,470.00 | -0.62% | 53,981 |
| Dec 29, 2025 | 14,450.00 | 14,940.00 | 13,860.00 | 14,560.00 | 14,560.00 | 2.03% | 190,577 |
| Dec 26, 2025 | 13,840.00 | 14,450.00 | 13,800.00 | 14,270.00 | 14,070.00 | 3.41% | 103,363 |
| Dec 24, 2025 | 14,150.00 | 14,200.00 | 13,640.00 | 13,800.00 | 13,606.59 | -2.47% | 134,450 |
| Dec 23, 2025 | 14,490.00 | 14,490.00 | 13,980.00 | 14,150.00 | 13,951.68 | -1.32% | 122,661 |
| Dec 22, 2025 | 14,460.00 | 14,870.00 | 14,300.00 | 14,340.00 | 14,139.02 | 0.28% | 92,771 |
| Dec 19, 2025 | 14,210.00 | 14,650.00 | 13,970.00 | 14,300.00 | 14,099.58 | 1.56% | 96,335 |