FSN Co., Ltd. (KOSDAQ:214270)
South Korea · Delayed Price · Currency is KRW 1,473.00
0.00 (0.00%)
At close: Aug 11, 2026
FSN Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,473.00 | 1,473.00 | 1,431.00 | 1,473.00 | 1,473.00 | - | 81,088 |
| Aug 10, 2026 | 1,418.00 | 1,499.00 | 1,409.00 | 1,473.00 | 1,473.00 | 4.03% | 214,693 |
| Aug 7, 2026 | 1,378.00 | 1,465.00 | 1,370.00 | 1,416.00 | 1,416.00 | 2.68% | 308,361 |
| Aug 6, 2026 | 1,379.00 | 1,381.00 | 1,343.00 | 1,379.00 | 1,379.00 | -0.07% | 59,434 |
| Aug 5, 2026 | 1,380.00 | 1,383.00 | 1,360.00 | 1,380.00 | 1,380.00 | - | 59,529 |
| Aug 4, 2026 | 1,365.00 | 1,385.00 | 1,337.00 | 1,380.00 | 1,380.00 | 1.10% | 107,839 |
| Aug 3, 2026 | 1,325.00 | 1,378.00 | 1,318.00 | 1,365.00 | 1,365.00 | 3.02% | 131,448 |
| Jul 31, 2026 | 1,278.00 | 1,345.00 | 1,278.00 | 1,325.00 | 1,325.00 | 2.71% | 137,819 |
| Jul 30, 2026 | 1,198.00 | 1,350.00 | 1,198.00 | 1,290.00 | 1,290.00 | -1.07% | 93,931 |
| Jul 29, 2026 | 1,322.00 | 1,399.00 | 1,260.00 | 1,304.00 | 1,304.00 | -1.73% | 303,344 |
| Jul 28, 2026 | 1,355.00 | 1,369.00 | 1,274.00 | 1,327.00 | 1,327.00 | -2.57% | 41,466 |
| Jul 27, 2026 | 1,399.00 | 1,425.00 | 1,362.00 | 1,362.00 | 1,362.00 | -2.64% | 42,151 |
| Jul 24, 2026 | 1,400.00 | 1,417.00 | 1,349.00 | 1,399.00 | 1,399.00 | 1.60% | 60,898 |
| Jul 23, 2026 | 1,320.00 | 1,379.00 | 1,315.00 | 1,377.00 | 1,377.00 | 4.40% | 90,168 |
| Jul 22, 2026 | 1,329.00 | 1,331.00 | 1,292.00 | 1,319.00 | 1,319.00 | -0.75% | 55,421 |
| Jul 21, 2026 | 1,338.00 | 1,338.00 | 1,290.00 | 1,329.00 | 1,329.00 | -1.48% | 88,042 |
| 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 |