FSN Co., Ltd. (KOSDAQ:214270)
South Korea · Delayed Price · Currency is KRW 1,349.00
-28.00 (-2.03%)
At close: Jul 20, 2026
FSN Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,350.00 | 1,375.00 | 1,310.00 | 1,349.00 | 1,349.00 | -2.03% | 67,527 |
| Jul 16, 2026 | 1,386.00 | 1,386.00 | 1,350.00 | 1,377.00 | 1,377.00 | 0.22% | 37,449 |
| Jul 15, 2026 | 1,359.00 | 1,393.00 | 1,351.00 | 1,374.00 | 1,374.00 | 0.29% | 101,708 |
| Jul 14, 2026 | 1,376.00 | 1,405.00 | 1,312.00 | 1,370.00 | 1,370.00 | - | 81,561 |
| Jul 13, 2026 | 1,383.00 | 1,418.00 | 1,313.00 | 1,370.00 | 1,370.00 | - | 105,537 |
| Jul 10, 2026 | 1,335.00 | 1,396.00 | 1,321.00 | 1,370.00 | 1,370.00 | 1.63% | 106,194 |
| Jul 9, 2026 | 1,356.00 | 1,362.00 | 1,274.00 | 1,348.00 | 1,348.00 | -0.07% | 115,313 |
| Jul 8, 2026 | 1,341.00 | 1,391.00 | 1,282.00 | 1,349.00 | 1,349.00 | 0.60% | 191,625 |
| Jul 7, 2026 | 1,322.00 | 1,378.00 | 1,260.00 | 1,341.00 | 1,341.00 | 1.36% | 103,042 |
| Jul 6, 2026 | 1,330.00 | 1,349.00 | 1,294.00 | 1,323.00 | 1,323.00 | -0.45% | 52,068 |
| Jul 3, 2026 | 1,397.00 | 1,397.00 | 1,303.00 | 1,329.00 | 1,329.00 | -3.35% | 62,441 |
| Jul 2, 2026 | 1,370.00 | 1,407.00 | 1,341.00 | 1,375.00 | 1,375.00 | 0.36% | 66,574 |
| Jul 1, 2026 | 1,319.00 | 1,370.00 | 1,270.00 | 1,370.00 | 1,370.00 | 4.90% | 170,065 |
| Jun 30, 2026 | 1,350.00 | 1,431.00 | 1,270.00 | 1,306.00 | 1,306.00 | -3.83% | 402,542 |
| Jun 29, 2026 | 1,284.00 | 1,365.00 | 1,284.00 | 1,358.00 | 1,358.00 | 5.52% | 120,646 |
| Jun 26, 2026 | 1,319.00 | 1,336.00 | 1,220.00 | 1,287.00 | 1,287.00 | -2.43% | 200,126 |
| Jun 25, 2026 | 1,321.00 | 1,352.00 | 1,208.00 | 1,319.00 | 1,319.00 | -0.15% | 308,624 |
| Jun 24, 2026 | 1,305.00 | 1,339.00 | 1,280.00 | 1,321.00 | 1,321.00 | -1.34% | 111,905 |
| Jun 23, 2026 | 1,358.00 | 1,415.00 | 1,310.00 | 1,339.00 | 1,339.00 | -4.43% | 287,156 |
| Jun 22, 2026 | 1,427.00 | 1,430.00 | 1,324.00 | 1,401.00 | 1,401.00 | -1.82% | 134,262 |
| Jun 19, 2026 | 1,461.00 | 1,499.00 | 1,361.00 | 1,427.00 | 1,427.00 | -2.33% | 336,629 |
| Jun 18, 2026 | 1,389.00 | 1,494.00 | 1,347.00 | 1,461.00 | 1,461.00 | 5.18% | 320,929 |
| Jun 17, 2026 | 1,376.00 | 1,394.00 | 1,336.00 | 1,389.00 | 1,389.00 | 1.83% | 89,843 |
| Jun 16, 2026 | 1,398.00 | 1,425.00 | 1,342.00 | 1,364.00 | 1,364.00 | -2.43% | 68,452 |
| Jun 15, 2026 | 1,317.00 | 1,426.00 | 1,317.00 | 1,398.00 | 1,398.00 | 6.88% | 219,890 |
| Jun 12, 2026 | 1,317.00 | 1,358.00 | 1,281.00 | 1,308.00 | 1,308.00 | -0.68% | 110,678 |
| Jun 11, 2026 | 1,344.00 | 1,345.00 | 1,288.00 | 1,317.00 | 1,317.00 | -0.83% | 125,783 |
| Jun 10, 2026 | 1,282.00 | 1,331.00 | 1,250.00 | 1,328.00 | 1,328.00 | 2.71% | 92,508 |
| Jun 9, 2026 | 1,319.00 | 1,345.00 | 1,290.00 | 1,293.00 | 1,293.00 | -2.71% | 92,747 |
| Jun 8, 2026 | 1,387.00 | 1,388.00 | 1,274.00 | 1,329.00 | 1,329.00 | -4.18% | 314,792 |
| Jun 5, 2026 | 1,392.00 | 1,419.00 | 1,324.00 | 1,387.00 | 1,387.00 | -0.36% | 93,439 |
| Jun 4, 2026 | 1,366.00 | 1,424.00 | 1,297.00 | 1,392.00 | 1,392.00 | 0.87% | 281,436 |
| Jun 2, 2026 | 1,330.00 | 1,462.00 | 1,285.00 | 1,380.00 | 1,380.00 | 3.76% | 1,015,095 |
| Jun 1, 2026 | 1,316.00 | 1,340.00 | 1,231.00 | 1,330.00 | 1,330.00 | 0.08% | 315,545 |
| May 29, 2026 | 1,341.00 | 1,358.00 | 1,264.00 | 1,329.00 | 1,329.00 | -1.70% | 256,121 |
| May 28, 2026 | 1,363.00 | 1,399.00 | 1,319.00 | 1,352.00 | 1,352.00 | -1.60% | 116,830 |
| May 27, 2026 | 1,455.00 | 1,455.00 | 1,330.00 | 1,374.00 | 1,374.00 | -3.58% | 352,491 |
| May 26, 2026 | 1,450.00 | 1,470.00 | 1,390.00 | 1,425.00 | 1,425.00 | -1.66% | 260,481 |
| May 22, 2026 | 1,439.00 | 1,478.00 | 1,399.00 | 1,449.00 | 1,449.00 | 0.76% | 303,712 |
| May 21, 2026 | 1,510.00 | 1,540.00 | 1,374.00 | 1,438.00 | 1,438.00 | -2.31% | 320,679 |
| May 20, 2026 | 1,536.00 | 1,548.00 | 1,441.00 | 1,472.00 | 1,472.00 | -4.17% | 265,465 |
| May 19, 2026 | 1,534.00 | 1,600.00 | 1,497.00 | 1,536.00 | 1,536.00 | -0.52% | 154,272 |
| May 18, 2026 | 1,543.00 | 1,601.00 | 1,515.00 | 1,544.00 | 1,544.00 | -3.56% | 182,596 |
| May 15, 2026 | 1,697.00 | 1,697.00 | 1,516.00 | 1,601.00 | 1,601.00 | -2.26% | 628,323 |
| May 14, 2026 | 1,750.00 | 1,820.00 | 1,606.00 | 1,638.00 | 1,638.00 | -7.30% | 853,771 |
| May 13, 2026 | 1,804.00 | 1,819.00 | 1,759.00 | 1,767.00 | 1,767.00 | -2.86% | 212,019 |
| May 12, 2026 | 1,881.00 | 1,887.00 | 1,781.00 | 1,819.00 | 1,819.00 | -3.24% | 268,561 |
| May 11, 2026 | 1,908.00 | 1,990.00 | 1,850.00 | 1,880.00 | 1,880.00 | -1.47% | 247,014 |
| May 8, 2026 | 1,904.00 | 1,945.00 | 1,900.00 | 1,908.00 | 1,908.00 | -0.57% | 124,785 |
| May 7, 2026 | 1,959.00 | 2,000.00 | 1,908.00 | 1,919.00 | 1,919.00 | -2.19% | 212,178 |