FNS TECH. Co., Ltd (KOSDAQ:083500)
South Korea
· Delayed Price · Currency is KRW 16,210
-790 (-4.65%)
At close: Dec 5, 2025
FNS TECH. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,780.00 | 16,790.00 | 16,100.00 | 16,210.00 | 16,210.00 | -4.65% | 168,812 |
| Dec 4, 2025 | 16,800.00 | 17,400.00 | 16,530.00 | 17,000.00 | 17,000.00 | 1.25% | 400,887 |
| Dec 3, 2025 | 16,810.00 | 16,870.00 | 16,400.00 | 16,790.00 | 16,790.00 | 0.84% | 234,925 |
| Dec 2, 2025 | 16,300.00 | 17,240.00 | 16,120.00 | 16,650.00 | 16,650.00 | 2.97% | 563,242 |
| Dec 1, 2025 | 16,400.00 | 16,630.00 | 15,790.00 | 16,170.00 | 16,170.00 | -2.30% | 390,321 |
| Nov 28, 2025 | 16,870.00 | 16,980.00 | 16,020.00 | 16,550.00 | 16,550.00 | 0.36% | 522,654 |
| Nov 27, 2025 | 15,400.00 | 17,500.00 | 15,390.00 | 16,490.00 | 16,490.00 | 13.18% | 2,213,339 |
| Nov 26, 2025 | 14,040.00 | 14,830.00 | 13,960.00 | 14,570.00 | 14,570.00 | 3.92% | 155,115 |
| Nov 25, 2025 | 13,740.00 | 14,320.00 | 13,690.00 | 14,020.00 | 14,020.00 | 4.78% | 186,674 |
| Nov 24, 2025 | 12,530.00 | 13,540.00 | 12,530.00 | 13,380.00 | 13,380.00 | 7.21% | 98,047 |
| Nov 21, 2025 | 12,970.00 | 13,190.00 | 12,480.00 | 12,480.00 | 12,480.00 | -5.95% | 78,076 |
| Nov 20, 2025 | 13,440.00 | 13,760.00 | 13,100.00 | 13,270.00 | 13,270.00 | 0.45% | 79,316 |
| Nov 19, 2025 | 13,240.00 | 13,350.00 | 12,630.00 | 13,210.00 | 13,210.00 | 0.46% | 70,640 |
| Nov 18, 2025 | 12,700.00 | 13,600.00 | 12,600.00 | 13,150.00 | 13,150.00 | 2.41% | 144,244 |
| Nov 17, 2025 | 12,030.00 | 13,080.00 | 11,810.00 | 12,840.00 | 12,840.00 | 7.63% | 139,281 |
| Nov 14, 2025 | 12,160.00 | 12,450.00 | 11,920.00 | 11,930.00 | 11,930.00 | -4.64% | 80,913 |
| Nov 13, 2025 | 12,490.00 | 12,630.00 | 12,150.00 | 12,510.00 | 12,510.00 | -1.42% | 93,757 |
| Nov 12, 2025 | 12,730.00 | 12,850.00 | 12,430.00 | 12,690.00 | 12,690.00 | -0.24% | 34,006 |
| Nov 11, 2025 | 13,080.00 | 13,400.00 | 12,640.00 | 12,720.00 | 12,720.00 | -1.85% | 85,460 |
| Nov 10, 2025 | 12,800.00 | 12,970.00 | 12,500.00 | 12,960.00 | 12,960.00 | 1.25% | 52,508 |
| Nov 7, 2025 | 13,330.00 | 13,330.00 | 12,575.00 | 12,800.00 | 12,800.00 | -5.11% | 66,585 |
| Nov 6, 2025 | 13,000.00 | 13,640.00 | 12,850.00 | 13,490.00 | 13,490.00 | 4.41% | 87,051 |
| Nov 5, 2025 | 13,270.00 | 13,270.00 | 12,300.00 | 12,920.00 | 12,920.00 | -3.94% | 157,018 |
| Nov 4, 2025 | 13,860.00 | 13,860.00 | 13,250.00 | 13,450.00 | 13,450.00 | -2.54% | 113,829 |
| Nov 3, 2025 | 13,340.00 | 14,200.00 | 13,140.00 | 13,800.00 | 13,800.00 | 4.39% | 211,283 |
| Oct 31, 2025 | 13,050.00 | 13,310.00 | 12,790.00 | 13,220.00 | 13,220.00 | 2.16% | 81,667 |
| Oct 30, 2025 | 13,570.00 | 13,590.00 | 12,910.00 | 12,940.00 | 12,940.00 | -4.64% | 143,380 |
| Oct 29, 2025 | 13,670.00 | 14,120.00 | 13,550.00 | 13,570.00 | 13,570.00 | -0.29% | 137,159 |
| Oct 28, 2025 | 14,200.00 | 14,630.00 | 13,450.00 | 13,610.00 | 13,610.00 | -1.66% | 232,834 |
| Oct 27, 2025 | 14,200.00 | 14,440.00 | 13,780.00 | 13,840.00 | 13,840.00 | -1.84% | 130,634 |
| Oct 24, 2025 | 14,360.00 | 14,630.00 | 14,070.00 | 14,100.00 | 14,100.00 | -0.42% | 125,483 |
| Oct 23, 2025 | 13,700.00 | 14,440.00 | 13,390.00 | 14,160.00 | 14,160.00 | 1.36% | 146,224 |
| Oct 22, 2025 | 14,280.00 | 14,280.00 | 13,670.00 | 13,970.00 | 13,970.00 | -2.03% | 88,650 |
| Oct 21, 2025 | 14,590.00 | 14,690.00 | 14,090.00 | 14,260.00 | 14,260.00 | -1.59% | 148,018 |
| Oct 20, 2025 | 14,720.00 | 14,910.00 | 14,200.00 | 14,490.00 | 14,490.00 | -0.82% | 199,387 |
| Oct 17, 2025 | 15,350.00 | 15,350.00 | 14,600.00 | 14,610.00 | 14,610.00 | -5.92% | 208,572 |
| Oct 16, 2025 | 16,150.00 | 16,150.00 | 15,300.00 | 15,530.00 | 15,530.00 | -4.78% | 245,870 |
| Oct 15, 2025 | 15,750.00 | 16,700.00 | 15,700.00 | 16,310.00 | 16,310.00 | 4.15% | 311,333 |
| Oct 14, 2025 | 16,900.00 | 16,960.00 | 15,040.00 | 15,660.00 | 15,660.00 | -5.89% | 637,463 |
| Oct 13, 2025 | 15,410.00 | 17,130.00 | 15,410.00 | 16,640.00 | 16,640.00 | 5.79% | 874,765 |
| Oct 10, 2025 | 15,840.00 | 16,140.00 | 15,240.00 | 15,730.00 | 15,730.00 | 2.34% | 597,093 |
| Oct 2, 2025 | 13,990.00 | 16,300.00 | 13,800.00 | 15,370.00 | 15,370.00 | 11.62% | 3,240,266 |
| Oct 1, 2025 | 14,400.00 | 14,400.00 | 13,500.00 | 13,770.00 | 13,770.00 | -2.48% | 454,272 |
| Sep 30, 2025 | 11,950.00 | 14,580.00 | 11,950.00 | 14,120.00 | 14,120.00 | 18.36% | 856,733 |
| Sep 29, 2025 | 11,760.00 | 12,100.00 | 11,590.00 | 11,930.00 | 11,930.00 | 2.93% | 30,055 |
| Sep 26, 2025 | 12,320.00 | 12,320.00 | 11,500.00 | 11,590.00 | 11,590.00 | -5.93% | 92,757 |
| Sep 25, 2025 | 12,500.00 | 12,790.00 | 12,280.00 | 12,320.00 | 12,320.00 | -2.84% | 62,611 |
| Sep 24, 2025 | 12,600.00 | 12,790.00 | 12,360.00 | 12,680.00 | 12,680.00 | 0.08% | 50,932 |
| Sep 23, 2025 | 13,250.00 | 13,300.00 | 12,590.00 | 12,670.00 | 12,670.00 | -3.65% | 76,873 |
| Sep 22, 2025 | 13,250.00 | 13,590.00 | 12,880.00 | 13,150.00 | 13,150.00 | -1.35% | 123,246 |
| Sep 19, 2025 | 13,640.00 | 13,650.00 | 13,240.00 | 13,330.00 | 13,330.00 | -1.11% | 56,116 |
| Sep 18, 2025 | 12,610.00 | 13,740.00 | 12,500.00 | 13,480.00 | 13,480.00 | 7.07% | 171,167 |
| Sep 17, 2025 | 12,600.00 | 12,740.00 | 12,120.00 | 12,590.00 | 12,590.00 | -0.08% | 65,490 |
| Sep 16, 2025 | 12,410.00 | 12,730.00 | 12,300.00 | 12,600.00 | 12,600.00 | 1.61% | 56,591 |
| Sep 15, 2025 | 12,780.00 | 12,880.00 | 12,140.00 | 12,400.00 | 12,400.00 | 0.08% | 72,171 |
| Sep 12, 2025 | 12,130.00 | 12,840.00 | 12,070.00 | 12,390.00 | 12,390.00 | 2.23% | 85,556 |
| Sep 11, 2025 | 12,000.00 | 12,150.00 | 11,720.00 | 12,120.00 | 12,120.00 | 1.00% | 66,308 |
| Sep 10, 2025 | 11,430.00 | 12,100.00 | 11,400.00 | 12,000.00 | 12,000.00 | 4.99% | 71,923 |
| Sep 9, 2025 | 11,350.00 | 11,540.00 | 11,250.00 | 11,430.00 | 11,430.00 | 0.79% | 56,458 |
| Sep 8, 2025 | 11,610.00 | 11,820.00 | 11,340.00 | 11,340.00 | 11,340.00 | -2.83% | 73,266 |
| Sep 5, 2025 | 11,960.00 | 11,970.00 | 11,600.00 | 11,670.00 | 11,670.00 | -1.52% | 34,428 |
| Sep 4, 2025 | 11,890.00 | 11,980.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.34% | 21,575 |
| Sep 3, 2025 | 11,860.00 | 12,080.00 | 11,780.00 | 11,890.00 | 11,890.00 | 0.17% | 26,857 |
| Sep 2, 2025 | 11,960.00 | 12,050.00 | 11,650.00 | 11,870.00 | 11,870.00 | -0.75% | 49,121 |
| Sep 1, 2025 | 12,670.00 | 12,670.00 | 11,960.00 | 11,960.00 | 11,960.00 | -6.34% | 88,695 |
| Aug 29, 2025 | 12,330.00 | 13,150.00 | 12,330.00 | 12,770.00 | 12,770.00 | 3.99% | 105,708 |
| Aug 28, 2025 | 12,440.00 | 12,440.00 | 11,640.00 | 12,280.00 | 12,280.00 | -0.24% | 128,935 |
| Aug 27, 2025 | 12,900.00 | 12,900.00 | 12,250.00 | 12,310.00 | 12,310.00 | -2.92% | 37,061 |
| Aug 26, 2025 | 12,860.00 | 13,200.00 | 12,580.00 | 12,680.00 | 12,680.00 | -0.47% | 29,929 |
| Aug 25, 2025 | 12,820.00 | 13,030.00 | 12,740.00 | 12,740.00 | 12,740.00 | -1.39% | 52,345 |
| Aug 22, 2025 | 13,280.00 | 13,280.00 | 12,700.00 | 12,920.00 | 12,920.00 | -1.75% | 34,147 |
| Aug 21, 2025 | 12,850.00 | 13,490.00 | 12,800.00 | 13,150.00 | 13,150.00 | 2.65% | 37,715 |
| Aug 20, 2025 | 13,350.00 | 13,350.00 | 12,510.00 | 12,810.00 | 12,810.00 | -4.40% | 64,543 |
| Aug 19, 2025 | 13,400.00 | 13,570.00 | 13,040.00 | 13,400.00 | 13,400.00 | 1.21% | 22,364 |
| Aug 18, 2025 | 13,520.00 | 13,790.00 | 13,090.00 | 13,240.00 | 13,240.00 | -2.00% | 53,755 |
| Aug 14, 2025 | 13,920.00 | 13,990.00 | 13,430.00 | 13,510.00 | 13,510.00 | -2.95% | 42,989 |
| Aug 13, 2025 | 13,920.00 | 14,430.00 | 13,770.00 | 13,920.00 | 13,920.00 | 0.07% | 92,040 |
| Aug 12, 2025 | 13,900.00 | 14,150.00 | 13,550.00 | 13,910.00 | 13,910.00 | 0.07% | 40,915 |
| Aug 11, 2025 | 14,490.00 | 14,490.00 | 13,710.00 | 13,900.00 | 13,900.00 | -2.80% | 52,314 |
| Aug 8, 2025 | 14,420.00 | 15,000.00 | 14,070.00 | 14,300.00 | 14,300.00 | -1.11% | 103,851 |
| Aug 7, 2025 | 13,800.00 | 14,480.00 | 13,600.00 | 14,460.00 | 14,460.00 | 5.47% | 152,556 |
| Aug 6, 2025 | 13,280.00 | 13,890.00 | 13,200.00 | 13,710.00 | 13,710.00 | 3.24% | 72,388 |
| Aug 5, 2025 | 13,480.00 | 13,480.00 | 13,030.00 | 13,280.00 | 13,280.00 | -0.15% | 32,539 |
| Aug 4, 2025 | 13,550.00 | 13,570.00 | 13,110.00 | 13,300.00 | 13,300.00 | -1.99% | 63,758 |
| Aug 1, 2025 | 13,800.00 | 13,800.00 | 13,000.00 | 13,570.00 | 13,570.00 | -2.58% | 156,816 |
| Jul 31, 2025 | 13,200.00 | 14,420.00 | 13,170.00 | 13,930.00 | 13,930.00 | 5.77% | 534,797 |
| Jul 30, 2025 | 13,800.00 | 14,240.00 | 12,700.00 | 13,170.00 | 13,170.00 | -7.58% | 686,068 |
| Jul 29, 2025 | 13,820.00 | 15,200.00 | 13,580.00 | 14,250.00 | 14,250.00 | 3.94% | 821,951 |
| Jul 28, 2025 | 13,270.00 | 13,980.00 | 13,050.00 | 13,710.00 | 13,710.00 | 3.47% | 59,620 |
| Jul 25, 2025 | 12,750.00 | 13,500.00 | 12,570.00 | 13,250.00 | 13,250.00 | 3.92% | 44,638 |
| Jul 24, 2025 | 13,350.00 | 13,580.00 | 12,750.00 | 12,750.00 | 12,750.00 | -4.49% | 77,740 |
| Jul 23, 2025 | 13,500.00 | 13,570.00 | 13,040.00 | 13,350.00 | 13,350.00 | -1.11% | 80,007 |
| Jul 22, 2025 | 13,750.00 | 13,800.00 | 13,100.00 | 13,500.00 | 13,500.00 | -1.89% | 59,952 |
| Jul 21, 2025 | 13,440.00 | 14,090.00 | 13,420.00 | 13,760.00 | 13,760.00 | 0.44% | 46,309 |
| Jul 18, 2025 | 14,250.00 | 14,250.00 | 13,570.00 | 13,700.00 | 13,700.00 | -3.45% | 69,832 |
| Jul 17, 2025 | 14,380.00 | 14,550.00 | 13,970.00 | 14,190.00 | 14,190.00 | -2.94% | 79,528 |
| Jul 16, 2025 | 14,310.00 | 14,780.00 | 14,100.00 | 14,620.00 | 14,620.00 | 2.17% | 71,476 |
| Jul 15, 2025 | 13,240.00 | 14,310.00 | 13,070.00 | 14,310.00 | 14,310.00 | 8.08% | 90,320 |
| Jul 14, 2025 | 12,660.00 | 13,270.00 | 12,650.00 | 13,240.00 | 13,240.00 | 3.60% | 86,762 |
| Jul 11, 2025 | 12,600.00 | 12,850.00 | 12,500.00 | 12,780.00 | 12,780.00 | 0.95% | 38,238 |