FNS TECH. Co., Ltd (KOSDAQ:083500)
South Korea · Delayed Price · Currency is KRW 11,200
+1,400 (14.29%)
At close: Jul 31, 2026
FNS TECH. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10,380.00 | 11,550.00 | 10,380.00 | 11,200.00 | 11,200.00 | 14.29% | 165,662 |
| Jul 30, 2026 | 9,830.00 | 10,500.00 | 9,650.00 | 9,800.00 | 9,800.00 | -3.54% | 129,783 |
| Jul 29, 2026 | 11,500.00 | 11,820.00 | 9,550.00 | 10,160.00 | 10,160.00 | -10.33% | 250,482 |
| Jul 28, 2026 | 11,860.00 | 12,080.00 | 11,080.00 | 11,330.00 | 11,330.00 | -8.18% | 82,154 |
| Jul 27, 2026 | 12,500.00 | 12,790.00 | 12,180.00 | 12,340.00 | 12,340.00 | 0.08% | 52,177 |
| Jul 24, 2026 | 13,470.00 | 13,470.00 | 12,190.00 | 12,330.00 | 12,330.00 | -8.53% | 83,499 |
| Jul 23, 2026 | 13,450.00 | 13,770.00 | 13,070.00 | 13,480.00 | 13,480.00 | 0.30% | 55,269 |
| Jul 22, 2026 | 13,820.00 | 14,230.00 | 13,200.00 | 13,440.00 | 13,440.00 | 0.07% | 45,408 |
| Jul 21, 2026 | 13,150.00 | 13,650.00 | 12,830.00 | 13,430.00 | 13,430.00 | 1.59% | 59,380 |
| Jul 20, 2026 | 13,670.00 | 14,050.00 | 12,720.00 | 13,220.00 | 13,220.00 | -4.89% | 58,925 |
| Jul 16, 2026 | 15,090.00 | 15,090.00 | 13,670.00 | 13,900.00 | 13,900.00 | -9.15% | 63,856 |
| Jul 15, 2026 | 14,310.00 | 15,300.00 | 14,310.00 | 15,300.00 | 15,300.00 | 7.90% | 75,774 |
| Jul 14, 2026 | 13,480.00 | 14,200.00 | 12,620.00 | 14,180.00 | 14,180.00 | 3.43% | 82,566 |
| Jul 13, 2026 | 14,570.00 | 15,220.00 | 13,600.00 | 13,710.00 | 13,710.00 | -5.90% | 71,493 |
| Jul 10, 2026 | 13,150.00 | 14,700.00 | 13,150.00 | 14,570.00 | 14,570.00 | 12.86% | 66,526 |
| Jul 9, 2026 | 12,840.00 | 13,680.00 | 12,700.00 | 12,910.00 | 12,910.00 | 1.57% | 65,156 |
| Jul 8, 2026 | 13,410.00 | 13,790.00 | 12,670.00 | 12,710.00 | 12,710.00 | -6.61% | 104,303 |
| Jul 7, 2026 | 14,680.00 | 14,750.00 | 13,010.00 | 13,610.00 | 13,610.00 | -7.41% | 146,867 |
| Jul 6, 2026 | 15,050.00 | 15,100.00 | 14,100.00 | 14,700.00 | 14,700.00 | -3.16% | 70,975 |
| Jul 3, 2026 | 14,420.00 | 15,190.00 | 13,830.00 | 15,180.00 | 15,180.00 | 5.42% | 111,235 |
| Jul 2, 2026 | 16,000.00 | 16,000.00 | 14,360.00 | 14,400.00 | 14,400.00 | -12.46% | 107,885 |
| Jul 1, 2026 | 16,500.00 | 16,860.00 | 15,850.00 | 16,450.00 | 16,450.00 | -0.18% | 88,986 |
| Jun 30, 2026 | 15,830.00 | 16,700.00 | 15,830.00 | 16,480.00 | 16,480.00 | 4.11% | 81,007 |
| Jun 29, 2026 | 14,700.00 | 15,890.00 | 14,400.00 | 15,830.00 | 15,830.00 | 10.70% | 159,908 |
| Jun 26, 2026 | 14,350.00 | 14,960.00 | 13,830.00 | 14,300.00 | 14,300.00 | -1.24% | 132,507 |
| Jun 25, 2026 | 15,000.00 | 15,920.00 | 14,000.00 | 14,480.00 | 14,480.00 | -1.76% | 186,087 |
| Jun 24, 2026 | 15,700.00 | 16,180.00 | 14,320.00 | 14,740.00 | 14,740.00 | -6.11% | 204,405 |
| Jun 23, 2026 | 17,970.00 | 17,970.00 | 15,700.00 | 15,700.00 | 15,700.00 | -12.73% | 166,401 |
| Jun 22, 2026 | 17,500.00 | 18,590.00 | 17,310.00 | 17,990.00 | 17,990.00 | 0.45% | 62,735 |
| Jun 19, 2026 | 19,710.00 | 19,780.00 | 17,510.00 | 17,910.00 | 17,910.00 | -6.91% | 126,004 |
| Jun 18, 2026 | 19,590.00 | 19,990.00 | 18,890.00 | 19,240.00 | 19,240.00 | -2.34% | 76,666 |
| Jun 17, 2026 | 19,590.00 | 20,350.00 | 19,230.00 | 19,700.00 | 19,700.00 | 0.51% | 116,713 |
| Jun 16, 2026 | 20,100.00 | 20,200.00 | 19,130.00 | 19,600.00 | 19,600.00 | -0.91% | 143,544 |
| Jun 15, 2026 | 20,650.00 | 20,900.00 | 19,270.00 | 19,780.00 | 19,780.00 | -1.35% | 124,429 |
| Jun 12, 2026 | 19,370.00 | 20,850.00 | 18,810.00 | 20,050.00 | 20,050.00 | 9.50% | 221,066 |
| Jun 11, 2026 | 16,900.00 | 18,960.00 | 16,820.00 | 18,310.00 | 18,310.00 | 5.96% | 107,353 |
| Jun 10, 2026 | 17,900.00 | 18,610.00 | 16,950.00 | 17,280.00 | 17,280.00 | -5.57% | 100,655 |
| Jun 9, 2026 | 16,520.00 | 18,690.00 | 15,830.00 | 18,300.00 | 18,300.00 | 18.75% | 238,154 |
| Jun 8, 2026 | 15,980.00 | 16,490.00 | 15,360.00 | 15,410.00 | 15,410.00 | -10.46% | 135,820 |
| Jun 5, 2026 | 18,500.00 | 18,650.00 | 17,110.00 | 17,210.00 | 17,210.00 | -8.80% | 176,604 |
| Jun 4, 2026 | 18,300.00 | 20,350.00 | 18,300.00 | 18,870.00 | 18,870.00 | 3.51% | 189,282 |
| Jun 2, 2026 | 19,350.00 | 19,350.00 | 17,620.00 | 18,230.00 | 18,230.00 | -5.05% | 201,223 |
| Jun 1, 2026 | 19,360.00 | 20,450.00 | 18,810.00 | 19,200.00 | 19,200.00 | - | 281,857 |
| 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 |