FNS TECH. Co., Ltd (KOSDAQ:083500)
South Korea · Delayed Price · Currency is KRW 19,200
-1,250 (-6.11%)
At close: May 29, 2026
FNS TECH. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 20,700.00 | 20,700.00 | 18,550.00 | 19,200.00 | 19,200.00 | -6.11% | 278,282 |
| May 28, 2026 | 21,350.00 | 21,350.00 | 18,990.00 | 20,450.00 | 20,450.00 | -6.19% | 429,982 |
| May 27, 2026 | 23,400.00 | 23,400.00 | 20,800.00 | 21,800.00 | 21,800.00 | -3.33% | 332,306 |
| May 26, 2026 | 23,850.00 | 24,150.00 | 22,450.00 | 22,550.00 | 22,550.00 | -2.80% | 289,263 |
| May 22, 2026 | 21,750.00 | 23,450.00 | 21,500.00 | 23,200.00 | 23,200.00 | 7.41% | 403,701 |
| May 21, 2026 | 21,050.00 | 22,650.00 | 20,900.00 | 21,600.00 | 21,600.00 | 5.88% | 372,178 |
| May 20, 2026 | 22,100.00 | 22,100.00 | 19,580.00 | 20,400.00 | 20,400.00 | -7.69% | 516,188 |
| May 19, 2026 | 19,150.00 | 22,900.00 | 18,710.00 | 22,100.00 | 22,100.00 | 14.81% | 1,303,186 |
| May 18, 2026 | 19,430.00 | 19,430.00 | 17,770.00 | 19,250.00 | 19,250.00 | -1.28% | 161,489 |
| May 15, 2026 | 21,300.00 | 21,850.00 | 18,840.00 | 19,500.00 | 19,500.00 | -8.45% | 373,061 |
| May 14, 2026 | 20,100.00 | 22,350.00 | 20,100.00 | 21,300.00 | 21,300.00 | 10.71% | 900,690 |
| May 13, 2026 | 18,850.00 | 19,780.00 | 18,400.00 | 19,240.00 | 19,240.00 | 1.58% | 98,335 |
| May 12, 2026 | 19,680.00 | 20,000.00 | 17,800.00 | 18,940.00 | 18,940.00 | -3.71% | 233,676 |
| May 11, 2026 | 21,000.00 | 21,600.00 | 19,610.00 | 19,670.00 | 19,670.00 | -2.86% | 209,726 |
| May 8, 2026 | 20,200.00 | 20,700.00 | 19,640.00 | 20,250.00 | 20,250.00 | -0.74% | 125,653 |
| May 7, 2026 | 21,700.00 | 21,900.00 | 20,200.00 | 20,400.00 | 20,400.00 | -5.12% | 263,693 |
| May 6, 2026 | 20,300.00 | 24,000.00 | 19,970.00 | 21,500.00 | 21,500.00 | 9.03% | 894,231 |
| May 4, 2026 | 20,000.00 | 20,200.00 | 19,650.00 | 19,720.00 | 19,720.00 | 1.91% | 92,038 |
| Apr 30, 2026 | 20,300.00 | 20,300.00 | 19,290.00 | 19,350.00 | 19,350.00 | -3.49% | 150,893 |
| Apr 29, 2026 | 20,250.00 | 20,800.00 | 19,700.00 | 20,050.00 | 20,050.00 | -1.23% | 138,019 |
| Apr 28, 2026 | 20,950.00 | 21,000.00 | 19,990.00 | 20,300.00 | 20,300.00 | -3.79% | 162,995 |
| Apr 27, 2026 | 21,400.00 | 22,200.00 | 20,800.00 | 21,100.00 | 21,100.00 | 0.72% | 234,819 |
| Apr 24, 2026 | 20,200.00 | 21,300.00 | 20,100.00 | 20,950.00 | 20,950.00 | 3.71% | 147,741 |
| Apr 23, 2026 | 20,800.00 | 21,100.00 | 19,860.00 | 20,200.00 | 20,200.00 | -0.49% | 138,569 |
| Apr 22, 2026 | 20,750.00 | 21,300.00 | 19,920.00 | 20,300.00 | 20,300.00 | -1.69% | 142,169 |
| Apr 21, 2026 | 21,100.00 | 21,400.00 | 20,550.00 | 20,650.00 | 20,650.00 | -0.48% | 179,517 |
| Apr 20, 2026 | 19,860.00 | 21,500.00 | 19,330.00 | 20,750.00 | 20,750.00 | 4.48% | 332,998 |
| Apr 17, 2026 | 19,350.00 | 20,300.00 | 19,000.00 | 19,860.00 | 19,860.00 | 2.74% | 239,711 |
| Apr 16, 2026 | 19,130.00 | 19,770.00 | 18,510.00 | 19,330.00 | 19,330.00 | 1.68% | 162,586 |
| Apr 15, 2026 | 18,900.00 | 19,660.00 | 18,490.00 | 19,010.00 | 19,010.00 | 1.55% | 269,017 |
| Apr 14, 2026 | 17,980.00 | 19,500.00 | 17,970.00 | 18,720.00 | 18,720.00 | 7.28% | 390,288 |
| Apr 13, 2026 | 16,910.00 | 17,650.00 | 16,780.00 | 17,450.00 | 17,450.00 | 0.52% | 99,766 |
| Apr 10, 2026 | 17,110.00 | 18,100.00 | 16,920.00 | 17,360.00 | 17,360.00 | 3.83% | 218,357 |
| Apr 9, 2026 | 16,800.00 | 17,310.00 | 16,510.00 | 16,720.00 | 16,720.00 | -1.59% | 105,827 |
| Apr 8, 2026 | 16,150.00 | 16,990.00 | 16,120.00 | 16,990.00 | 16,990.00 | 10.90% | 226,279 |
| Apr 7, 2026 | 15,800.00 | 16,100.00 | 15,060.00 | 15,320.00 | 15,320.00 | -0.39% | 137,763 |
| Apr 6, 2026 | 16,000.00 | 16,700.00 | 15,320.00 | 15,380.00 | 15,380.00 | 0.52% | 184,903 |
| Apr 3, 2026 | 15,700.00 | 15,930.00 | 15,090.00 | 15,300.00 | 15,300.00 | -0.26% | 88,854 |
| Apr 2, 2026 | 16,720.00 | 16,870.00 | 15,100.00 | 15,340.00 | 15,340.00 | -8.58% | 165,754 |
| Apr 1, 2026 | 16,520.00 | 16,900.00 | 16,300.00 | 16,780.00 | 16,780.00 | 5.67% | 127,117 |
| Mar 31, 2026 | 15,500.00 | 16,600.00 | 15,160.00 | 15,880.00 | 15,880.00 | -0.75% | 106,511 |
| Mar 30, 2026 | 16,200.00 | 16,370.00 | 15,620.00 | 16,000.00 | 16,000.00 | -6.10% | 96,637 |
| Mar 27, 2026 | 17,300.00 | 17,340.00 | 16,420.00 | 17,040.00 | 17,040.00 | -2.01% | 174,177 |
| Mar 26, 2026 | 18,980.00 | 18,980.00 | 17,220.00 | 17,390.00 | 17,390.00 | -6.71% | 358,354 |
| Mar 25, 2026 | 16,640.00 | 19,300.00 | 16,540.00 | 18,640.00 | 18,640.00 | 14.43% | 620,307 |
| Mar 24, 2026 | 15,900.00 | 16,450.00 | 15,410.00 | 16,290.00 | 16,290.00 | 6.33% | 155,924 |
| Mar 23, 2026 | 16,150.00 | 16,200.00 | 15,250.00 | 15,320.00 | 15,320.00 | -7.49% | 104,770 |
| Mar 20, 2026 | 16,580.00 | 16,690.00 | 16,240.00 | 16,560.00 | 16,560.00 | 0.24% | 138,584 |
| Mar 19, 2026 | 16,420.00 | 16,960.00 | 16,200.00 | 16,520.00 | 16,520.00 | -2.19% | 171,585 |
| Mar 18, 2026 | 15,780.00 | 17,070.00 | 15,570.00 | 16,890.00 | 16,890.00 | 8.27% | 622,594 |