FSN Co., Ltd. (KOSDAQ:214270)
South Korea · Delayed Price · Currency is KRW 1,392.00
+12.00 (0.87%)
At close: Jun 4, 2026
FSN Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 2,020.00 | 2,030.00 | 1,961.00 | 1,962.00 | 1,962.00 | -2.87% | 394,535 |
| May 4, 2026 | 2,050.00 | 2,055.00 | 2,000.00 | 2,020.00 | 2,020.00 | -1.46% | 204,197 |
| Apr 30, 2026 | 2,080.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,050.00 | -1.91% | 134,753 |
| Apr 29, 2026 | 2,040.00 | 2,105.00 | 2,030.00 | 2,090.00 | 2,090.00 | 2.96% | 200,700 |
| Apr 28, 2026 | 2,090.00 | 2,090.00 | 2,020.00 | 2,030.00 | 2,030.00 | -2.87% | 246,914 |
| Apr 27, 2026 | 2,090.00 | 2,145.00 | 2,030.00 | 2,090.00 | 2,090.00 | 0.97% | 310,130 |
| Apr 24, 2026 | 2,010.00 | 2,080.00 | 2,000.00 | 2,070.00 | 2,070.00 | 1.97% | 198,106 |
| Apr 23, 2026 | 2,080.00 | 2,080.00 | 1,989.00 | 2,030.00 | 2,030.00 | -1.22% | 280,273 |
| Apr 22, 2026 | 2,075.00 | 2,115.00 | 2,015.00 | 2,055.00 | 2,055.00 | -0.96% | 296,400 |
| Apr 21, 2026 | 2,155.00 | 2,155.00 | 2,045.00 | 2,075.00 | 2,075.00 | -2.58% | 348,316 |
| Apr 20, 2026 | 2,210.00 | 2,215.00 | 2,100.00 | 2,130.00 | 2,130.00 | -3.18% | 246,295 |
| Apr 17, 2026 | 2,185.00 | 2,200.00 | 2,135.00 | 2,200.00 | 2,200.00 | 0.69% | 130,203 |
| Apr 16, 2026 | 2,150.00 | 2,240.00 | 2,120.00 | 2,185.00 | 2,185.00 | 1.63% | 227,621 |
| Apr 15, 2026 | 2,145.00 | 2,180.00 | 2,085.00 | 2,150.00 | 2,150.00 | 0.70% | 191,848 |
| Apr 14, 2026 | 2,110.00 | 2,170.00 | 2,040.00 | 2,135.00 | 2,135.00 | 2.40% | 185,816 |
| Apr 13, 2026 | 2,160.00 | 2,165.00 | 2,050.00 | 2,085.00 | 2,085.00 | -3.47% | 220,469 |
| Apr 10, 2026 | 2,160.00 | 2,220.00 | 2,125.00 | 2,160.00 | 2,160.00 | 0.93% | 141,347 |
| Apr 9, 2026 | 2,200.00 | 2,215.00 | 2,115.00 | 2,140.00 | 2,140.00 | -2.95% | 249,446 |
| Apr 8, 2026 | 2,095.00 | 2,205.00 | 2,095.00 | 2,205.00 | 2,205.00 | 6.01% | 330,150 |
| Apr 7, 2026 | 2,120.00 | 2,125.00 | 2,035.00 | 2,080.00 | 2,080.00 | -1.89% | 196,159 |
| Apr 6, 2026 | 2,240.00 | 2,240.00 | 2,095.00 | 2,120.00 | 2,120.00 | -4.72% | 259,807 |
| Apr 3, 2026 | 2,205.00 | 2,270.00 | 2,170.00 | 2,225.00 | 2,225.00 | 1.14% | 202,611 |
| Apr 2, 2026 | 2,330.00 | 2,380.00 | 2,170.00 | 2,200.00 | 2,200.00 | -4.35% | 499,095 |
| Apr 1, 2026 | 2,340.00 | 2,410.00 | 2,265.00 | 2,300.00 | 2,300.00 | 1.55% | 270,826 |
| Mar 31, 2026 | 2,405.00 | 2,580.00 | 2,200.00 | 2,265.00 | 2,265.00 | -6.60% | 667,898 |
| Mar 30, 2026 | 2,285.00 | 2,475.00 | 2,280.00 | 2,425.00 | 2,425.00 | 2.54% | 427,514 |
| Mar 27, 2026 | 2,315.00 | 2,400.00 | 2,240.00 | 2,365.00 | 2,365.00 | 0.64% | 378,165 |
| Mar 26, 2026 | 2,485.00 | 2,545.00 | 2,350.00 | 2,350.00 | 2,350.00 | -5.43% | 516,200 |
| Mar 25, 2026 | 2,510.00 | 2,560.00 | 2,430.00 | 2,485.00 | 2,485.00 | -1.78% | 569,215 |
| Mar 24, 2026 | 2,475.00 | 2,600.00 | 2,465.00 | 2,530.00 | 2,530.00 | 4.33% | 1,067,382 |