FSN Co., Ltd. (KOSDAQ:214270)
South Korea · Delayed Price · Currency is KRW 1,148.00
-11.00 (-0.95%)
At close: Nov 4, 2026
FSN Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,159.00 | 1,182.00 | 1,131.00 | 1,148.00 | 1,148.00 | -0.95% | 37,064 |
| Nov 3, 2026 | 1,200.00 | 1,224.00 | 1,150.00 | 1,159.00 | 1,159.00 | -2.77% | 33,125 |
| Nov 2, 2026 | 1,135.00 | 1,210.00 | 1,135.00 | 1,192.00 | 1,192.00 | 1.02% | 21,135 |
| Oct 30, 2026 | 1,211.00 | 1,287.00 | 1,142.00 | 1,180.00 | 1,180.00 | -2.48% | 129,516 |
| Oct 29, 2026 | 1,211.00 | 1,220.00 | 1,160.00 | 1,210.00 | 1,210.00 | -0.08% | 96,555 |
| Oct 28, 2026 | 1,192.00 | 1,247.00 | 1,185.00 | 1,211.00 | 1,211.00 | 1.59% | 102,588 |
| Oct 27, 2026 | 1,235.00 | 1,237.00 | 1,190.00 | 1,192.00 | 1,192.00 | -3.56% | 76,335 |
| Oct 26, 2026 | 1,220.00 | 1,255.00 | 1,200.00 | 1,236.00 | 1,236.00 | -1.67% | 45,845 |
| Oct 23, 2026 | 1,258.00 | 1,272.00 | 1,209.00 | 1,257.00 | 1,257.00 | -0.63% | 87,764 |
| Oct 22, 2026 | 1,255.00 | 1,317.00 | 1,221.00 | 1,265.00 | 1,265.00 | -0.78% | 185,008 |
| Oct 21, 2026 | 1,315.00 | 1,315.00 | 1,275.00 | 1,275.00 | 1,275.00 | -2.60% | 56,352 |
| Oct 20, 2026 | 1,305.00 | 1,314.00 | 1,285.00 | 1,309.00 | 1,309.00 | 0.08% | 6,462 |
| Oct 19, 2026 | 1,305.00 | 1,321.00 | 1,273.00 | 1,308.00 | 1,308.00 | 0.23% | 67,623 |
| Oct 16, 2026 | 1,290.00 | 1,335.00 | 1,290.00 | 1,305.00 | 1,305.00 | 0.23% | 26,904 |
| Oct 15, 2026 | 1,300.00 | 1,319.00 | 1,261.00 | 1,302.00 | 1,302.00 | -1.81% | 120,258 |
| Oct 14, 2026 | 1,335.00 | 1,350.00 | 1,284.00 | 1,326.00 | 1,326.00 | 1.61% | 78,783 |
| Oct 13, 2026 | 1,318.00 | 1,344.00 | 1,270.00 | 1,305.00 | 1,305.00 | -1.81% | 53,284 |
| Oct 12, 2026 | 1,367.00 | 1,368.00 | 1,307.00 | 1,329.00 | 1,329.00 | -2.85% | 54,944 |
| Oct 8, 2026 | 1,394.00 | 1,394.00 | 1,330.00 | 1,368.00 | 1,368.00 | -0.15% | 23,628 |
| Oct 7, 2026 | 1,395.00 | 1,396.00 | 1,355.00 | 1,370.00 | 1,370.00 | -1.86% | 40,140 |
| Oct 6, 2026 | 1,375.00 | 1,426.00 | 1,360.00 | 1,396.00 | 1,396.00 | 0.65% | 51,930 |
| Oct 2, 2026 | 1,405.00 | 1,415.00 | 1,354.00 | 1,387.00 | 1,387.00 | -1.21% | 43,018 |
| Oct 1, 2026 | 1,369.00 | 1,408.00 | 1,363.00 | 1,404.00 | 1,404.00 | 2.56% | 37,816 |
| Sep 30, 2026 | 1,359.00 | 1,389.00 | 1,352.00 | 1,369.00 | 1,369.00 | -0.07% | 12,658 |
| Sep 29, 2026 | 1,395.00 | 1,395.00 | 1,357.00 | 1,370.00 | 1,370.00 | -0.15% | 27,868 |
| Sep 28, 2026 | 1,398.00 | 1,399.00 | 1,361.00 | 1,372.00 | 1,372.00 | 0.73% | 13,863 |
| Sep 23, 2026 | 1,329.00 | 1,389.00 | 1,329.00 | 1,362.00 | 1,362.00 | 0.81% | 39,320 |
| Sep 22, 2026 | 1,320.00 | 1,388.00 | 1,320.00 | 1,351.00 | 1,351.00 | 0.67% | 46,557 |
| Sep 21, 2026 | 1,297.00 | 1,355.00 | 1,290.00 | 1,342.00 | 1,342.00 | 3.15% | 58,038 |
| Sep 18, 2026 | 1,330.00 | 1,330.00 | 1,287.00 | 1,301.00 | 1,301.00 | -0.54% | 16,310 |
| Sep 17, 2026 | 1,310.00 | 1,310.00 | 1,291.00 | 1,308.00 | 1,308.00 | 0.08% | 7,769 |
| Sep 16, 2026 | 1,298.00 | 1,312.00 | 1,270.00 | 1,307.00 | 1,307.00 | 0.69% | 33,938 |
| Sep 15, 2026 | 1,300.00 | 1,309.00 | 1,288.00 | 1,298.00 | 1,298.00 | -0.15% | 24,974 |
| Sep 14, 2026 | 1,303.00 | 1,316.00 | 1,282.00 | 1,300.00 | 1,300.00 | -0.84% | 24,000 |
| Sep 11, 2026 | 1,306.00 | 1,316.00 | 1,282.00 | 1,311.00 | 1,311.00 | -0.53% | 45,928 |
| Sep 10, 2026 | 1,265.00 | 1,325.00 | 1,265.00 | 1,318.00 | 1,318.00 | 1.54% | 23,789 |
| Sep 9, 2026 | 1,332.00 | 1,332.00 | 1,255.00 | 1,298.00 | 1,298.00 | -0.15% | 59,853 |
| Sep 8, 2026 | 1,340.00 | 1,345.00 | 1,290.00 | 1,300.00 | 1,300.00 | -2.99% | 49,506 |
| Sep 7, 2026 | 1,320.00 | 1,342.00 | 1,310.00 | 1,340.00 | 1,340.00 | 1.52% | 23,553 |
| Sep 4, 2026 | 1,260.00 | 1,342.00 | 1,260.00 | 1,320.00 | 1,320.00 | 1.93% | 41,672 |
| Sep 3, 2026 | 1,300.00 | 1,332.00 | 1,281.00 | 1,295.00 | 1,295.00 | -0.38% | 31,527 |
| Sep 2, 2026 | 1,293.00 | 1,336.00 | 1,287.00 | 1,300.00 | 1,300.00 | -2.26% | 67,812 |
| Sep 1, 2026 | 1,322.00 | 1,338.00 | 1,300.00 | 1,330.00 | 1,330.00 | 0.61% | 40,269 |
| Aug 31, 2026 | 1,301.00 | 1,327.00 | 1,272.00 | 1,322.00 | 1,322.00 | -0.38% | 108,301 |
| Aug 28, 2026 | 1,300.00 | 1,328.00 | 1,255.00 | 1,327.00 | 1,327.00 | 1.69% | 258,242 |
| Aug 27, 2026 | 1,316.00 | 1,328.00 | 1,276.00 | 1,305.00 | 1,305.00 | 0.08% | 111,624 |
| Aug 26, 2026 | 1,327.00 | 1,327.00 | 1,288.00 | 1,304.00 | 1,304.00 | -1.21% | 52,471 |
| Aug 25, 2026 | 1,309.00 | 1,325.00 | 1,261.00 | 1,320.00 | 1,320.00 | 0.84% | 89,265 |
| Aug 24, 2026 | 1,326.00 | 1,328.00 | 1,285.00 | 1,309.00 | 1,309.00 | -1.43% | 61,239 |
| Aug 21, 2026 | 1,352.00 | 1,370.00 | 1,319.00 | 1,328.00 | 1,328.00 | -2.85% | 84,269 |