FNS TECH. Co., Ltd (KOSDAQ:083500)
South Korea
· Delayed Price · Currency is KRW 20,300
-800 (-3.79%)
At close: Apr 28, 2026
FNS TECH. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20,250.00 | 20,800.00 | 19,700.00 | 20,050.00 | 20,050.00 | -1.23% | 136,399 |
| Apr 28, 2026 | 20,950.00 | 21,000.00 | 19,990.00 | 20,300.00 | 20,300.00 | -3.79% | 160,521 |
| Apr 27, 2026 | 21,400.00 | 22,200.00 | 20,800.00 | 21,100.00 | 21,100.00 | 0.72% | 234,819 |
| Apr 24, 2026 | 20,200.00 | 21,300.00 | 20,100.00 | 20,950.00 | 20,950.00 | 3.71% | 146,883 |
| Apr 23, 2026 | 20,800.00 | 21,100.00 | 19,860.00 | 20,200.00 | 20,200.00 | -0.49% | 137,493 |
| Apr 22, 2026 | 20,750.00 | 21,300.00 | 19,920.00 | 20,300.00 | 20,300.00 | -1.69% | 141,299 |
| Apr 21, 2026 | 21,100.00 | 21,400.00 | 20,550.00 | 20,650.00 | 20,650.00 | -0.48% | 178,340 |
| Apr 20, 2026 | 19,860.00 | 21,500.00 | 19,330.00 | 20,750.00 | 20,750.00 | 4.48% | 331,696 |
| Apr 17, 2026 | 19,350.00 | 20,300.00 | 19,000.00 | 19,860.00 | 19,860.00 | 2.74% | 238,521 |
| Apr 16, 2026 | 19,130.00 | 19,770.00 | 18,510.00 | 19,330.00 | 19,330.00 | 1.68% | 162,586 |
| Apr 15, 2026 | 18,900.00 | 19,660.00 | 18,490.00 | 19,010.00 | 19,010.00 | 1.55% | 268,087 |
| Apr 14, 2026 | 17,980.00 | 19,500.00 | 17,970.00 | 18,720.00 | 18,720.00 | 7.28% | 389,548 |
| Apr 13, 2026 | 16,910.00 | 17,650.00 | 16,780.00 | 17,450.00 | 17,450.00 | 0.52% | 98,318 |
| Apr 10, 2026 | 17,110.00 | 18,100.00 | 16,920.00 | 17,360.00 | 17,360.00 | 3.83% | 216,685 |
| Apr 9, 2026 | 16,800.00 | 17,310.00 | 16,510.00 | 16,720.00 | 16,720.00 | -1.59% | 104,574 |
| Apr 8, 2026 | 16,150.00 | 16,990.00 | 16,120.00 | 16,990.00 | 16,990.00 | 10.90% | 225,904 |
| Apr 7, 2026 | 15,800.00 | 16,100.00 | 15,060.00 | 15,320.00 | 15,320.00 | -0.39% | 137,347 |
| Apr 6, 2026 | 16,000.00 | 16,700.00 | 15,320.00 | 15,380.00 | 15,380.00 | 0.52% | 184,903 |
| Apr 3, 2026 | 15,700.00 | 15,930.00 | 15,090.00 | 15,300.00 | 15,300.00 | -0.26% | 88,193 |
| Apr 2, 2026 | 16,720.00 | 16,870.00 | 15,100.00 | 15,340.00 | 15,340.00 | -8.58% | 163,763 |
| Apr 1, 2026 | 16,520.00 | 16,900.00 | 16,300.00 | 16,780.00 | 16,780.00 | 5.67% | 124,988 |
| Mar 31, 2026 | 15,500.00 | 16,600.00 | 15,160.00 | 15,880.00 | 15,880.00 | -0.75% | 106,216 |
| Mar 30, 2026 | 16,200.00 | 16,370.00 | 15,620.00 | 16,000.00 | 16,000.00 | -6.10% | 96,637 |
| Mar 27, 2026 | 17,300.00 | 17,340.00 | 16,420.00 | 17,040.00 | 17,040.00 | -2.01% | 171,766 |
| Mar 26, 2026 | 18,980.00 | 18,980.00 | 17,220.00 | 17,390.00 | 17,390.00 | -6.71% | 355,979 |
| Mar 25, 2026 | 16,640.00 | 19,300.00 | 16,540.00 | 18,640.00 | 18,640.00 | 14.43% | 618,931 |
| Mar 24, 2026 | 15,900.00 | 16,450.00 | 15,410.00 | 16,290.00 | 16,290.00 | 6.33% | 155,089 |
| Mar 23, 2026 | 16,150.00 | 16,200.00 | 15,250.00 | 15,320.00 | 15,320.00 | -7.49% | 104,699 |
| Mar 20, 2026 | 16,580.00 | 16,690.00 | 16,240.00 | 16,560.00 | 16,560.00 | 0.24% | 138,245 |
| Mar 19, 2026 | 16,420.00 | 16,960.00 | 16,200.00 | 16,520.00 | 16,520.00 | -2.19% | 171,396 |
| Mar 18, 2026 | 15,780.00 | 17,070.00 | 15,570.00 | 16,890.00 | 16,890.00 | 8.27% | 617,853 |
| Mar 17, 2026 | 15,350.00 | 17,000.00 | 15,330.00 | 15,600.00 | 15,600.00 | 9.94% | 543,392 |
| Mar 16, 2026 | 14,350.00 | 14,520.00 | 13,900.00 | 14,190.00 | 14,190.00 | -1.11% | 41,745 |
| Mar 13, 2026 | 14,250.00 | 14,540.00 | 13,830.00 | 14,350.00 | 14,350.00 | -0.97% | 54,344 |
| Mar 12, 2026 | 14,510.00 | 14,650.00 | 14,100.00 | 14,490.00 | 14,490.00 | -1.16% | 98,571 |
| Mar 11, 2026 | 14,730.00 | 15,000.00 | 14,310.00 | 14,660.00 | 14,660.00 | 0.69% | 83,042 |
| Mar 10, 2026 | 14,440.00 | 14,740.00 | 14,220.00 | 14,560.00 | 14,560.00 | 5.97% | 103,236 |
| 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 |