FNS TECH. Co., Ltd (KOSDAQ:083500)
South Korea · Delayed Price · Currency is KRW 19,860
+530 (2.74%)
At close: Apr 17, 2026
FNS TECH. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 19,350.00 | 20,300.00 | 19,000.00 | 19,860.00 | 19,860.00 | 2.74% | 238,521 |
| 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% | 268,087 |
| Apr 14, 2026 | 17,980.00 | 19,500.00 | 17,970.00 | 18,720.00 | 18,720.00 | 7.28% | 389,548 |
| Apr 13, 2026 | 16,910.00 | 17,650.00 | 16,780.00 | 17,450.00 | 17,450.00 | 0.52% | 98,318 |
| Apr 10, 2026 | 17,110.00 | 18,100.00 | 16,920.00 | 17,360.00 | 17,360.00 | 3.83% | 216,685 |
| Apr 9, 2026 | 16,800.00 | 17,310.00 | 16,510.00 | 16,720.00 | 16,720.00 | -1.59% | 104,574 |
| Apr 8, 2026 | 16,150.00 | 16,990.00 | 16,120.00 | 16,990.00 | 16,990.00 | 10.90% | 225,904 |
| Apr 7, 2026 | 15,800.00 | 16,100.00 | 15,060.00 | 15,320.00 | 15,320.00 | -0.39% | 137,347 |
| 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% | 88,193 |
| Apr 2, 2026 | 16,720.00 | 16,870.00 | 15,100.00 | 15,340.00 | 15,340.00 | -8.58% | 163,763 |
| Apr 1, 2026 | 16,520.00 | 16,900.00 | 16,300.00 | 16,780.00 | 16,780.00 | 5.67% | 124,988 |
| Mar 31, 2026 | 15,500.00 | 16,600.00 | 15,160.00 | 15,880.00 | 15,880.00 | -0.75% | 106,216 |
| 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% | 171,766 |
| Mar 26, 2026 | 18,980.00 | 18,980.00 | 17,220.00 | 17,390.00 | 17,390.00 | -6.71% | 355,979 |
| Mar 25, 2026 | 16,640.00 | 19,300.00 | 16,540.00 | 18,640.00 | 18,640.00 | 14.43% | 618,931 |
| Mar 24, 2026 | 15,900.00 | 16,450.00 | 15,410.00 | 16,290.00 | 16,290.00 | 6.33% | 155,089 |
| Mar 23, 2026 | 16,150.00 | 16,200.00 | 15,250.00 | 15,320.00 | 15,320.00 | -7.49% | 104,699 |
| Mar 20, 2026 | 16,580.00 | 16,690.00 | 16,240.00 | 16,560.00 | 16,560.00 | 0.24% | 138,245 |
| Mar 19, 2026 | 16,420.00 | 16,960.00 | 16,200.00 | 16,520.00 | 16,520.00 | -2.19% | 171,396 |
| Mar 18, 2026 | 15,780.00 | 17,070.00 | 15,570.00 | 16,890.00 | 16,890.00 | 8.27% | 617,853 |
| Mar 17, 2026 | 15,350.00 | 17,000.00 | 15,330.00 | 15,600.00 | 15,600.00 | 9.94% | 543,392 |
| Mar 16, 2026 | 14,350.00 | 14,520.00 | 13,900.00 | 14,190.00 | 14,190.00 | -1.11% | 41,745 |
| Mar 13, 2026 | 14,250.00 | 14,540.00 | 13,830.00 | 14,350.00 | 14,350.00 | -0.97% | 54,344 |
| Mar 12, 2026 | 14,510.00 | 14,650.00 | 14,100.00 | 14,490.00 | 14,490.00 | -1.16% | 98,571 |
| Mar 11, 2026 | 14,730.00 | 15,000.00 | 14,310.00 | 14,660.00 | 14,660.00 | 0.69% | 83,042 |
| Mar 10, 2026 | 14,440.00 | 14,740.00 | 14,220.00 | 14,560.00 | 14,560.00 | 5.97% | 103,236 |
| 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 |