FNS TECH. Co., Ltd (KOSDAQ:083500)
South Korea · Delayed Price · Currency is KRW 14,580
-200 (-1.35%)
At close: Oct 2, 2026
FNS TECH. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 14,760.00 | 14,950.00 | 14,410.00 | 14,580.00 | 14,580.00 | -1.35% | 56,306 |
| Oct 1, 2026 | 13,750.00 | 14,830.00 | 13,640.00 | 14,780.00 | 14,780.00 | 6.71% | 100,110 |
| Sep 30, 2026 | 13,480.00 | 13,940.00 | 13,300.00 | 13,850.00 | 13,850.00 | 3.44% | 83,017 |
| Sep 29, 2026 | 13,260.00 | 13,390.00 | 12,810.00 | 13,390.00 | 13,390.00 | 1.59% | 67,863 |
| Sep 28, 2026 | 12,230.00 | 13,520.00 | 12,130.00 | 13,180.00 | 13,180.00 | 8.03% | 228,721 |
| Sep 23, 2026 | 11,770.00 | 12,200.00 | 11,730.00 | 12,200.00 | 12,200.00 | 3.04% | 71,067 |
| Sep 22, 2026 | 11,760.00 | 12,180.00 | 11,480.00 | 11,840.00 | 11,840.00 | 0.68% | 65,444 |
| Sep 21, 2026 | 11,390.00 | 11,910.00 | 11,220.00 | 11,760.00 | 11,760.00 | 3.52% | 67,278 |
| Sep 18, 2026 | 11,240.00 | 11,460.00 | 11,190.00 | 11,360.00 | 11,360.00 | 1.07% | 36,013 |
| Sep 17, 2026 | 10,910.00 | 11,260.00 | 10,900.00 | 11,240.00 | 11,240.00 | 3.50% | 32,678 |
| Sep 16, 2026 | 10,610.00 | 10,950.00 | 10,580.00 | 10,860.00 | 10,860.00 | 1.97% | 13,998 |
| Sep 15, 2026 | 10,590.00 | 10,980.00 | 10,560.00 | 10,650.00 | 10,650.00 | -1.02% | 23,097 |
| Sep 14, 2026 | 11,000.00 | 11,000.00 | 10,670.00 | 10,760.00 | 10,760.00 | -3.32% | 39,966 |
| Sep 11, 2026 | 10,970.00 | 11,230.00 | 10,750.00 | 11,130.00 | 11,130.00 | 0.09% | 37,834 |
| Sep 10, 2026 | 11,100.00 | 11,290.00 | 10,750.00 | 11,120.00 | 11,120.00 | 0.18% | 69,810 |
| Sep 9, 2026 | 11,240.00 | 11,400.00 | 10,990.00 | 11,100.00 | 11,100.00 | 0.18% | 44,400 |
| Sep 8, 2026 | 11,400.00 | 11,800.00 | 11,080.00 | 11,080.00 | 11,080.00 | -2.12% | 47,503 |
| Sep 7, 2026 | 11,210.00 | 11,370.00 | 11,030.00 | 11,320.00 | 11,320.00 | 1.98% | 86,197 |
| Sep 4, 2026 | 11,300.00 | 11,470.00 | 10,830.00 | 11,100.00 | 11,100.00 | -0.27% | 91,494 |
| Sep 3, 2026 | 11,460.00 | 11,500.00 | 11,060.00 | 11,130.00 | 11,130.00 | -2.79% | 26,702 |
| Sep 2, 2026 | 11,350.00 | 11,530.00 | 11,200.00 | 11,450.00 | 11,450.00 | -1.29% | 21,671 |
| Sep 1, 2026 | 11,470.00 | 11,690.00 | 11,360.00 | 11,600.00 | 11,600.00 | -0.51% | 25,655 |
| Aug 31, 2026 | 11,590.00 | 11,670.00 | 11,020.00 | 11,660.00 | 11,660.00 | -1.52% | 106,407 |
| Aug 28, 2026 | 11,990.00 | 11,990.00 | 11,600.00 | 11,840.00 | 11,840.00 | -1.25% | 46,374 |
| Aug 27, 2026 | 11,830.00 | 12,130.00 | 11,700.00 | 11,990.00 | 11,990.00 | 1.44% | 35,831 |
| Aug 26, 2026 | 12,120.00 | 12,150.00 | 11,500.00 | 11,820.00 | 11,820.00 | -2.39% | 33,620 |
| Aug 25, 2026 | 11,190.00 | 12,120.00 | 10,890.00 | 12,110.00 | 12,110.00 | 5.58% | 35,343 |
| Aug 24, 2026 | 11,470.00 | 11,820.00 | 11,090.00 | 11,470.00 | 11,470.00 | 1.50% | 40,858 |
| Aug 21, 2026 | 11,750.00 | 11,910.00 | 11,230.00 | 11,300.00 | 11,300.00 | -5.83% | 56,668 |
| Aug 20, 2026 | 12,270.00 | 12,450.00 | 11,770.00 | 12,000.00 | 12,000.00 | -1.96% | 81,271 |
| Aug 19, 2026 | 12,270.00 | 12,670.00 | 12,000.00 | 12,240.00 | 12,240.00 | -3.16% | 43,548 |
| Aug 18, 2026 | 13,200.00 | 13,440.00 | 12,470.00 | 12,640.00 | 12,640.00 | -4.10% | 174,526 |
| Aug 14, 2026 | 12,800.00 | 13,290.00 | 12,560.00 | 13,180.00 | 13,180.00 | 2.97% | 78,974 |
| Aug 13, 2026 | 13,200.00 | 13,330.00 | 12,630.00 | 12,800.00 | 12,800.00 | -1.77% | 247,618 |
| Aug 12, 2026 | 13,450.00 | 13,490.00 | 12,670.00 | 13,030.00 | 13,030.00 | -2.69% | 106,553 |
| Aug 11, 2026 | 12,860.00 | 13,790.00 | 12,860.00 | 13,390.00 | 13,390.00 | 1.06% | 51,840 |
| Aug 10, 2026 | 12,430.00 | 13,250.00 | 12,410.00 | 13,250.00 | 13,250.00 | 7.20% | 98,747 |
| Aug 7, 2026 | 13,000.00 | 13,130.00 | 12,090.00 | 12,360.00 | 12,360.00 | -4.92% | 38,366 |
| Aug 6, 2026 | 12,970.00 | 13,130.00 | 12,330.00 | 13,000.00 | 13,000.00 | - | 37,975 |
| Aug 5, 2026 | 12,560.00 | 13,150.00 | 12,490.00 | 13,000.00 | 13,000.00 | 4.50% | 39,547 |
| Aug 4, 2026 | 11,780.00 | 12,440.00 | 11,640.00 | 12,440.00 | 12,440.00 | 5.60% | 50,521 |
| Aug 3, 2026 | 11,200.00 | 12,140.00 | 10,910.00 | 11,780.00 | 11,780.00 | 5.18% | 71,616 |
| 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 |