Skip to main content
logo
FSN Co., Ltd. (KOSDAQ:214270)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,535.00
-103.00 (-6.29%)
At close: May 15, 2026

FSN Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20261,697.001,697.001,516.001,601.00--2.26%628,323
May 14, 20261,750.001,820.001,606.001,638.00--7.30%853,771
May 13, 20261,804.001,819.001,759.001,767.00--2.86%212,019
May 12, 20261,881.001,887.001,781.001,819.00--3.24%268,561
May 11, 20261,908.001,990.001,850.001,880.00--1.47%247,014
May 8, 20261,904.001,945.001,900.001,908.00--0.57%124,785
May 7, 20261,959.002,000.001,908.001,919.00--2.19%212,178
May 6, 20262,020.002,030.001,961.001,962.00--2.87%394,535
May 4, 20262,050.002,055.002,000.002,020.00--1.46%204,197
Apr 30, 20262,080.002,080.002,020.002,050.00--1.91%134,753
Apr 29, 20262,040.002,105.002,030.002,090.00-2.96%200,700
Apr 28, 20262,090.002,090.002,020.002,030.00--2.87%246,914
Apr 27, 20262,090.002,145.002,030.002,090.00-0.97%310,130
Apr 24, 20262,010.002,080.002,000.002,070.00-1.97%198,106
Apr 23, 20262,080.002,080.001,989.002,030.00--1.22%280,273
Apr 22, 20262,075.002,115.002,015.002,055.00--0.96%296,400
Apr 21, 20262,155.002,155.002,045.002,075.00--2.58%348,316
Apr 20, 20262,210.002,215.002,100.002,130.00--3.18%246,295
Apr 17, 20262,185.002,200.002,135.002,200.00-0.69%130,203
Apr 16, 20262,150.002,240.002,120.002,185.00-1.63%227,621
Apr 15, 20262,145.002,180.002,085.002,150.00-0.70%191,848
Apr 14, 20262,110.002,170.002,040.002,135.00-2.40%185,816
Apr 13, 20262,160.002,165.002,050.002,085.00--3.47%220,469
Apr 10, 20262,160.002,220.002,125.002,160.00-0.93%141,347
Apr 9, 20262,200.002,215.002,115.002,140.00--2.95%249,446
Apr 8, 20262,095.002,205.002,095.002,205.00-6.01%330,150
Apr 7, 20262,120.002,125.002,035.002,080.00--1.89%196,159
Apr 6, 20262,240.002,240.002,095.002,120.00--4.72%259,807
Apr 3, 20262,205.002,270.002,170.002,225.00-1.14%202,611
Apr 2, 20262,330.002,380.002,170.002,200.00--4.35%499,095
Apr 1, 20262,340.002,410.002,265.002,300.00-1.55%270,826
Mar 31, 20262,405.002,580.002,200.002,265.00--6.60%667,898
Mar 30, 20262,285.002,475.002,280.002,425.00-2.54%427,514
Mar 27, 20262,315.002,400.002,240.002,365.00-0.64%378,165
Mar 26, 20262,485.002,545.002,350.002,350.00--5.43%516,200
Mar 25, 20262,510.002,560.002,430.002,485.00--1.78%569,215
Mar 24, 20262,475.002,600.002,465.002,530.00-4.33%1,067,382
Mar 23, 20262,500.002,590.002,345.002,425.00--1.82%1,381,328
Mar 20, 20262,630.002,765.002,400.002,470.00--7.32%2,966,021
Mar 19, 20262,180.002,780.002,165.002,665.00-21.14%5,917,955
Mar 18, 20262,225.002,255.002,155.002,200.00--0.90%487,775
Mar 17, 20262,350.002,355.002,120.002,220.00--3.90%1,094,212
Mar 16, 20262,300.002,340.002,245.002,310.00-1.09%464,260
Mar 13, 20262,225.002,320.002,200.002,285.00-0.66%639,088
Mar 12, 20262,140.002,305.002,140.002,270.00-5.58%648,108
Mar 11, 20262,170.002,210.002,125.002,150.00--1.83%377,488
Mar 10, 20262,290.002,290.002,110.002,190.00--0.23%525,294
Mar 9, 20262,040.002,230.001,961.002,195.00-4.52%1,028,292
Mar 6, 20262,300.002,320.002,095.002,100.00--8.70%1,144,328
Mar 5, 20262,080.002,340.002,080.002,300.00-12.47%1,176,114