FNS TECH. Co., Ltd (KOSDAQ:083500)
South Korea
· Delayed Price · Currency is KRW 15,450
+570 (3.83%)
At close: Mar 6, 2026
FNS TECH. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,580.00 | 14,640.00 | 13,250.00 | 13,740.00 | 13,740.00 | -11.07% | 138,701 |
| Mar 6, 2026 | 14,850.00 | 15,450.00 | 14,460.00 | 15,450.00 | 15,450.00 | 3.83% | 80,990 |
| Mar 5, 2026 | 14,390.00 | 15,600.00 | 13,970.00 | 14,880.00 | 14,880.00 | 12.73% | 139,834 |
| Mar 4, 2026 | 15,140.00 | 15,380.00 | 12,900.00 | 13,200.00 | 13,200.00 | -14.73% | 227,142 |
| Mar 3, 2026 | 16,000.00 | 17,150.00 | 15,450.00 | 15,480.00 | 15,480.00 | -7.08% | 248,955 |
| Feb 27, 2026 | 17,600.00 | 17,600.00 | 16,530.00 | 16,660.00 | 16,660.00 | -5.50% | 193,987 |
| Feb 26, 2026 | 16,900.00 | 17,980.00 | 16,900.00 | 17,630.00 | 17,630.00 | 5.57% | 263,275 |
| Feb 25, 2026 | 17,760.00 | 17,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | -3.86% | 190,508 |
| Feb 24, 2026 | 17,750.00 | 17,760.00 | 17,100.00 | 17,370.00 | 17,370.00 | -2.14% | 176,735 |
| Feb 23, 2026 | 16,640.00 | 18,070.00 | 16,425.00 | 17,750.00 | 17,750.00 | 8.03% | 512,130 |
| Feb 20, 2026 | 16,800.00 | 16,890.00 | 16,330.00 | 16,430.00 | 16,430.00 | -1.79% | 114,839 |
| Feb 19, 2026 | 16,090.00 | 17,020.00 | 16,060.00 | 16,730.00 | 16,730.00 | 5.29% | 180,570 |
| Feb 13, 2026 | 15,810.00 | 15,980.00 | 15,520.00 | 15,890.00 | 15,890.00 | -0.44% | 59,923 |
| Feb 12, 2026 | 16,160.00 | 16,390.00 | 15,680.00 | 15,960.00 | 15,960.00 | -1.18% | 83,057 |
| Feb 11, 2026 | 16,510.00 | 16,530.00 | 15,790.00 | 16,150.00 | 16,150.00 | -2.36% | 105,511 |
| Feb 10, 2026 | 17,220.00 | 17,240.00 | 16,400.00 | 16,540.00 | 16,540.00 | -2.71% | 115,027 |
| Feb 9, 2026 | 16,250.00 | 17,300.00 | 16,250.00 | 17,000.00 | 17,000.00 | 7.46% | 254,386 |
| Feb 6, 2026 | 15,180.00 | 16,170.00 | 14,390.00 | 15,820.00 | 15,820.00 | 1.09% | 203,855 |
| Feb 5, 2026 | 16,090.00 | 16,300.00 | 15,550.00 | 15,650.00 | 15,650.00 | -5.55% | 131,197 |
| Feb 4, 2026 | 16,920.00 | 17,370.00 | 16,480.00 | 16,570.00 | 16,570.00 | -3.83% | 226,188 |
| Feb 3, 2026 | 16,900.00 | 17,340.00 | 16,610.00 | 17,230.00 | 17,230.00 | 5.19% | 254,410 |
| Feb 2, 2026 | 16,400.00 | 17,370.00 | 16,050.00 | 16,380.00 | 16,380.00 | -0.12% | 543,627 |
| Jan 30, 2026 | 15,960.00 | 16,620.00 | 15,720.00 | 16,400.00 | 16,400.00 | 2.76% | 226,632 |
| Jan 29, 2026 | 16,600.00 | 17,000.00 | 15,110.00 | 15,960.00 | 15,960.00 | 1.46% | 457,345 |
| Jan 28, 2026 | 14,980.00 | 15,780.00 | 14,980.00 | 15,730.00 | 15,730.00 | 6.28% | 246,276 |
| Jan 27, 2026 | 14,490.00 | 14,910.00 | 14,180.00 | 14,800.00 | 14,800.00 | 1.93% | 117,760 |
| Jan 26, 2026 | 14,430.00 | 14,665.00 | 14,290.00 | 14,520.00 | 14,520.00 | 1.89% | 106,424 |
| Jan 23, 2026 | 14,180.00 | 14,480.00 | 13,900.00 | 14,250.00 | 14,250.00 | 0.49% | 85,706 |
| Jan 22, 2026 | 13,760.00 | 14,590.00 | 13,600.00 | 14,180.00 | 14,180.00 | 3.13% | 182,022 |
| Jan 21, 2026 | 12,940.00 | 13,790.00 | 12,640.00 | 13,750.00 | 13,750.00 | 3.38% | 149,777 |
| Jan 20, 2026 | 13,230.00 | 13,500.00 | 12,790.00 | 13,300.00 | 13,300.00 | -0.15% | 166,663 |
| Jan 19, 2026 | 13,520.00 | 13,520.00 | 13,170.00 | 13,320.00 | 13,320.00 | 0.83% | 79,120 |
| Jan 16, 2026 | 13,660.00 | 13,660.00 | 13,050.00 | 13,210.00 | 13,210.00 | -1.12% | 126,274 |
| Jan 15, 2026 | 13,450.00 | 13,480.00 | 13,080.00 | 13,360.00 | 13,360.00 | -0.67% | 98,679 |
| Jan 14, 2026 | 13,900.00 | 14,010.00 | 13,350.00 | 13,450.00 | 13,450.00 | -3.24% | 139,983 |
| Jan 13, 2026 | 13,920.00 | 13,980.00 | 13,730.00 | 13,900.00 | 13,900.00 | 0.58% | 67,950 |
| Jan 12, 2026 | 14,100.00 | 14,250.00 | 13,680.00 | 13,820.00 | 13,820.00 | -1.78% | 178,516 |
| Jan 9, 2026 | 14,600.00 | 14,730.00 | 13,960.00 | 14,070.00 | 14,070.00 | -3.63% | 111,067 |
| Jan 8, 2026 | 14,950.00 | 15,250.00 | 14,600.00 | 14,600.00 | 14,600.00 | -3.82% | 85,820 |
| Jan 7, 2026 | 15,900.00 | 16,070.00 | 15,000.00 | 15,180.00 | 15,180.00 | -4.11% | 145,210 |
| Jan 6, 2026 | 15,630.00 | 15,870.00 | 15,220.00 | 15,830.00 | 15,830.00 | -0.06% | 142,748 |
| Jan 5, 2026 | 15,780.00 | 16,250.00 | 15,560.00 | 15,840.00 | 15,840.00 | 2.46% | 262,000 |
| Jan 2, 2026 | 14,920.00 | 15,460.00 | 14,510.00 | 15,460.00 | 15,460.00 | 6.84% | 162,684 |
| Dec 30, 2025 | 14,560.00 | 14,780.00 | 14,380.00 | 14,470.00 | 14,470.00 | -0.62% | 53,981 |
| Dec 29, 2025 | 14,450.00 | 14,940.00 | 13,860.00 | 14,560.00 | 14,560.00 | 2.03% | 190,577 |
| Dec 26, 2025 | 13,840.00 | 14,450.00 | 13,800.00 | 14,270.00 | 14,070.00 | 3.41% | 103,363 |
| Dec 24, 2025 | 14,150.00 | 14,200.00 | 13,640.00 | 13,800.00 | 13,606.59 | -2.47% | 134,450 |
| Dec 23, 2025 | 14,490.00 | 14,490.00 | 13,980.00 | 14,150.00 | 13,951.68 | -1.32% | 122,661 |
| Dec 22, 2025 | 14,460.00 | 14,870.00 | 14,300.00 | 14,340.00 | 14,139.02 | 0.28% | 92,771 |
| Dec 19, 2025 | 14,210.00 | 14,650.00 | 13,970.00 | 14,300.00 | 14,099.58 | 1.56% | 96,335 |
| Dec 18, 2025 | 14,560.00 | 14,650.00 | 14,080.00 | 14,080.00 | 13,882.66 | -3.89% | 94,098 |
| Dec 17, 2025 | 14,520.00 | 14,860.00 | 14,370.00 | 14,650.00 | 14,444.67 | 1.31% | 77,712 |
| Dec 16, 2025 | 14,500.00 | 15,090.00 | 14,450.00 | 14,460.00 | 14,257.34 | -0.75% | 92,973 |
| Dec 15, 2025 | 14,700.00 | 14,720.00 | 14,320.00 | 14,570.00 | 14,365.80 | -2.28% | 107,774 |
| Dec 12, 2025 | 15,360.00 | 15,380.00 | 14,900.00 | 14,910.00 | 14,701.03 | -1.52% | 95,919 |
| Dec 11, 2025 | 15,340.00 | 15,400.00 | 14,900.00 | 15,140.00 | 14,927.81 | -1.30% | 148,198 |
| Dec 10, 2025 | 15,600.00 | 15,820.00 | 15,270.00 | 15,340.00 | 15,125.00 | -1.67% | 98,824 |
| Dec 9, 2025 | 16,420.00 | 16,490.00 | 15,490.00 | 15,600.00 | 15,381.36 | -2.99% | 137,923 |
| Dec 8, 2025 | 16,210.00 | 16,300.00 | 15,830.00 | 16,080.00 | 15,854.63 | -0.80% | 139,942 |
| Dec 5, 2025 | 16,780.00 | 16,790.00 | 16,100.00 | 16,210.00 | 15,982.81 | -4.65% | 169,735 |
| Dec 4, 2025 | 16,800.00 | 17,400.00 | 16,530.00 | 17,000.00 | 16,761.74 | 1.25% | 400,887 |
| Dec 3, 2025 | 16,810.00 | 16,870.00 | 16,400.00 | 16,790.00 | 16,554.68 | 0.84% | 238,040 |
| Dec 2, 2025 | 16,300.00 | 17,240.00 | 16,120.00 | 16,650.00 | 16,416.64 | 2.97% | 566,273 |
| Dec 1, 2025 | 16,400.00 | 16,630.00 | 15,790.00 | 16,170.00 | 15,943.37 | -2.30% | 394,556 |
| Nov 28, 2025 | 16,870.00 | 16,980.00 | 16,020.00 | 16,550.00 | 16,318.04 | 0.36% | 522,654 |
| Nov 27, 2025 | 15,400.00 | 17,500.00 | 15,390.00 | 16,490.00 | 16,258.89 | 13.18% | 2,227,968 |
| Nov 26, 2025 | 14,040.00 | 14,830.00 | 13,960.00 | 14,570.00 | 14,365.80 | 3.92% | 155,383 |
| Nov 25, 2025 | 13,740.00 | 14,320.00 | 13,690.00 | 14,020.00 | 13,823.50 | 4.78% | 186,674 |
| Nov 24, 2025 | 12,530.00 | 13,540.00 | 12,530.00 | 13,380.00 | 13,192.47 | 7.21% | 99,530 |
| Nov 21, 2025 | 12,970.00 | 13,190.00 | 12,480.00 | 12,480.00 | 12,305.09 | -5.95% | 78,076 |
| Nov 20, 2025 | 13,440.00 | 13,760.00 | 13,100.00 | 13,270.00 | 13,084.02 | 0.45% | 79,316 |
| Nov 19, 2025 | 13,240.00 | 13,350.00 | 12,630.00 | 13,210.00 | 13,024.86 | 0.46% | 70,640 |
| Nov 18, 2025 | 12,700.00 | 13,600.00 | 12,600.00 | 13,150.00 | 12,965.70 | 2.41% | 144,244 |
| Nov 17, 2025 | 12,030.00 | 13,080.00 | 11,810.00 | 12,840.00 | 12,660.04 | 7.63% | 139,281 |
| Nov 14, 2025 | 12,160.00 | 12,450.00 | 11,920.00 | 11,930.00 | 11,762.80 | -4.64% | 80,913 |
| Nov 13, 2025 | 12,490.00 | 12,630.00 | 12,150.00 | 12,510.00 | 12,334.67 | -1.42% | 93,757 |
| Nov 12, 2025 | 12,730.00 | 12,850.00 | 12,430.00 | 12,690.00 | 12,512.14 | -0.24% | 34,006 |
| Nov 11, 2025 | 13,080.00 | 13,400.00 | 12,640.00 | 12,720.00 | 12,541.72 | -1.85% | 85,460 |
| Nov 10, 2025 | 12,800.00 | 12,970.00 | 12,500.00 | 12,960.00 | 12,778.36 | 1.25% | 52,508 |
| Nov 7, 2025 | 13,330.00 | 13,330.00 | 12,575.00 | 12,800.00 | 12,620.60 | -5.11% | 66,585 |
| Nov 6, 2025 | 13,000.00 | 13,640.00 | 12,850.00 | 13,490.00 | 13,300.93 | 4.41% | 87,051 |
| Nov 5, 2025 | 13,270.00 | 13,270.00 | 12,300.00 | 12,920.00 | 12,738.92 | -3.94% | 157,018 |
| Nov 4, 2025 | 13,860.00 | 13,860.00 | 13,250.00 | 13,450.00 | 13,261.49 | -2.54% | 113,829 |
| Nov 3, 2025 | 13,340.00 | 14,200.00 | 13,140.00 | 13,800.00 | 13,606.59 | 4.39% | 211,283 |
| Oct 31, 2025 | 13,050.00 | 13,310.00 | 12,790.00 | 13,220.00 | 13,034.72 | 2.16% | 81,667 |
| Oct 30, 2025 | 13,570.00 | 13,590.00 | 12,910.00 | 12,940.00 | 12,758.64 | -4.64% | 143,380 |
| Oct 29, 2025 | 13,670.00 | 14,120.00 | 13,550.00 | 13,570.00 | 13,379.81 | -0.29% | 137,159 |
| Oct 28, 2025 | 14,200.00 | 14,630.00 | 13,450.00 | 13,610.00 | 13,419.25 | -1.66% | 232,834 |
| Oct 27, 2025 | 14,200.00 | 14,440.00 | 13,780.00 | 13,840.00 | 13,646.03 | -1.84% | 130,634 |
| Oct 24, 2025 | 14,360.00 | 14,630.00 | 14,070.00 | 14,100.00 | 13,902.38 | -0.42% | 125,483 |
| Oct 23, 2025 | 13,700.00 | 14,440.00 | 13,390.00 | 14,160.00 | 13,961.54 | 1.36% | 146,224 |
| Oct 22, 2025 | 14,280.00 | 14,280.00 | 13,670.00 | 13,970.00 | 13,774.20 | -2.03% | 88,650 |
| Oct 21, 2025 | 14,590.00 | 14,690.00 | 14,090.00 | 14,260.00 | 14,060.14 | -1.59% | 148,018 |
| Oct 20, 2025 | 14,720.00 | 14,910.00 | 14,200.00 | 14,490.00 | 14,286.92 | -0.82% | 199,387 |
| Oct 17, 2025 | 15,350.00 | 15,350.00 | 14,600.00 | 14,610.00 | 14,405.23 | -5.92% | 208,572 |
| Oct 16, 2025 | 16,150.00 | 16,150.00 | 15,300.00 | 15,530.00 | 15,312.34 | -4.78% | 245,870 |
| Oct 15, 2025 | 15,750.00 | 16,700.00 | 15,700.00 | 16,310.00 | 16,081.41 | 4.15% | 311,333 |
| Oct 14, 2025 | 16,900.00 | 16,960.00 | 15,040.00 | 15,660.00 | 15,440.52 | -5.89% | 637,463 |
| Oct 13, 2025 | 15,410.00 | 17,130.00 | 15,410.00 | 16,640.00 | 16,406.78 | 5.79% | 874,765 |
| Oct 10, 2025 | 15,840.00 | 16,140.00 | 15,240.00 | 15,730.00 | 15,509.54 | 2.34% | 597,093 |