Skip to main content
logo
FSN Co., Ltd. (KOSDAQ:214270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,030.00
-25.00 (-1.22%)
At close: Apr 23, 2026

FSN Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,010.002,080.002,000.002,070.002,070.001.97%198,106
Apr 23, 20262,080.002,080.001,989.002,030.002,030.00-1.22%279,804
Apr 22, 20262,075.002,115.002,015.002,055.002,055.00-0.96%295,733
Apr 21, 20262,155.002,155.002,045.002,075.002,075.00-2.58%348,316
Apr 20, 20262,210.002,215.002,100.002,130.002,130.00-3.18%224,740
Apr 17, 20262,185.002,200.002,135.002,200.002,200.000.69%129,414
Apr 16, 20262,150.002,240.002,120.002,185.002,185.001.63%227,621
Apr 15, 20262,145.002,180.002,085.002,150.002,150.000.70%191,007
Apr 14, 20262,110.002,170.002,040.002,135.002,135.002.40%183,785
Apr 13, 20262,160.002,165.002,050.002,085.002,085.00-3.47%220,218
Apr 10, 20262,160.002,220.002,125.002,160.002,160.000.93%141,295
Apr 9, 20262,200.002,215.002,115.002,140.002,140.00-2.95%249,364
Apr 8, 20262,095.002,205.002,095.002,205.002,205.006.01%329,785
Apr 7, 20262,120.002,125.002,035.002,080.002,080.00-1.89%196,149
Apr 6, 20262,240.002,240.002,095.002,120.002,120.00-4.72%259,807
Apr 3, 20262,205.002,270.002,170.002,225.002,225.001.14%202,417
Apr 2, 20262,330.002,380.002,170.002,200.002,200.00-4.35%496,593
Apr 1, 20262,340.002,410.002,265.002,300.002,300.001.55%270,412
Mar 31, 20262,405.002,580.002,200.002,265.002,265.00-6.60%661,001
Mar 30, 20262,285.002,475.002,280.002,425.002,425.002.54%427,514
Mar 27, 20262,315.002,400.002,240.002,365.002,365.000.64%374,834
Mar 26, 20262,485.002,545.002,350.002,350.002,350.00-5.43%515,946
Mar 25, 20262,510.002,560.002,430.002,485.002,485.00-1.78%567,126
Mar 24, 20262,475.002,600.002,465.002,530.002,530.004.33%1,060,092
Mar 23, 20262,500.002,590.002,345.002,425.002,425.00-1.82%1,381,328
Mar 20, 20262,630.002,765.002,400.002,470.002,470.00-7.32%2,955,883
Mar 19, 20262,180.002,780.002,165.002,665.002,665.0021.14%5,894,379
Mar 18, 20262,225.002,255.002,155.002,200.002,200.00-0.90%482,812
Mar 17, 20262,350.002,355.002,120.002,220.002,220.00-3.90%1,093,338
Mar 16, 20262,300.002,340.002,245.002,310.002,310.001.09%464,260
Mar 13, 20262,225.002,320.002,200.002,285.002,285.000.66%620,987
Mar 12, 20262,140.002,305.002,140.002,270.002,270.005.58%648,108
Mar 11, 20262,170.002,210.002,125.002,150.002,150.00-1.83%375,580
Mar 10, 20262,290.002,290.002,110.002,190.002,190.00-0.23%524,208
Mar 9, 20262,040.002,230.001,961.002,195.002,195.004.52%1,024,919
Mar 6, 20262,300.002,320.002,095.002,100.002,100.00-8.70%1,141,973
Mar 5, 20262,080.002,340.002,080.002,300.002,300.0012.47%1,172,474
Mar 4, 20262,000.002,190.001,950.002,045.002,045.000.49%851,198
Mar 3, 20262,155.002,270.002,010.002,035.002,035.00-7.08%556,534
Feb 27, 20262,225.002,250.002,145.002,190.002,190.00-0.68%633,523
Feb 26, 20262,065.002,250.002,045.002,205.002,205.007.56%920,484
Feb 25, 20262,060.002,085.001,951.002,050.002,050.00-0.73%222,333
Feb 24, 20262,050.002,095.001,990.002,065.002,065.001.72%220,569
Feb 23, 20261,990.002,060.001,960.002,030.002,030.002.11%244,434
Feb 20, 20262,025.002,085.001,975.001,988.001,988.00-3.26%330,587
Feb 19, 20261,916.002,120.001,890.002,055.002,055.007.25%972,926
Feb 13, 20261,897.001,922.001,859.001,916.001,916.002.19%160,615
Feb 12, 20261,900.001,991.001,870.001,875.001,875.00-1.94%436,118
Feb 11, 20261,931.001,931.001,891.001,912.001,912.00-0.98%97,162
Feb 10, 20261,897.001,935.001,897.001,931.001,931.001.79%76,142