Skip to main content
FSN Co., Ltd. (KOSDAQ:214270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,030.00
-60.00 (-2.87%)
At close: Apr 28, 2026

FSN Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,040.002,105.002,030.002,090.002,090.002.96%200,043
Apr 28, 20262,090.002,090.002,020.002,030.002,030.00-2.87%245,075
Apr 27, 20262,090.002,145.002,030.002,090.002,090.000.97%310,130
Apr 24, 20262,010.002,080.002,000.002,070.002,070.001.97%198,106
Apr 23, 20262,080.002,080.001,989.002,030.002,030.00-1.22%279,804
Apr 22, 20262,075.002,115.002,015.002,055.002,055.00-0.96%295,733
Apr 21, 20262,155.002,155.002,045.002,075.002,075.00-2.58%348,316
Apr 20, 20262,210.002,215.002,100.002,130.002,130.00-3.18%224,740
Apr 17, 20262,185.002,200.002,135.002,200.002,200.000.69%129,414
Apr 16, 20262,150.002,240.002,120.002,185.002,185.001.63%227,621
Apr 15, 20262,145.002,180.002,085.002,150.002,150.000.70%191,007
Apr 14, 20262,110.002,170.002,040.002,135.002,135.002.40%183,785
Apr 13, 20262,160.002,165.002,050.002,085.002,085.00-3.47%220,218
Apr 10, 20262,160.002,220.002,125.002,160.002,160.000.93%141,295
Apr 9, 20262,200.002,215.002,115.002,140.002,140.00-2.95%249,364
Apr 8, 20262,095.002,205.002,095.002,205.002,205.006.01%329,785
Apr 7, 20262,120.002,125.002,035.002,080.002,080.00-1.89%196,149
Apr 6, 20262,240.002,240.002,095.002,120.002,120.00-4.72%259,807
Apr 3, 20262,205.002,270.002,170.002,225.002,225.001.14%202,417
Apr 2, 20262,330.002,380.002,170.002,200.002,200.00-4.35%496,593
Apr 1, 20262,340.002,410.002,265.002,300.002,300.001.55%270,412
Mar 31, 20262,405.002,580.002,200.002,265.002,265.00-6.60%661,001
Mar 30, 20262,285.002,475.002,280.002,425.002,425.002.54%427,514
Mar 27, 20262,315.002,400.002,240.002,365.002,365.000.64%374,834
Mar 26, 20262,485.002,545.002,350.002,350.002,350.00-5.43%515,946
Mar 25, 20262,510.002,560.002,430.002,485.002,485.00-1.78%567,126
Mar 24, 20262,475.002,600.002,465.002,530.002,530.004.33%1,060,092
Mar 23, 20262,500.002,590.002,345.002,425.002,425.00-1.82%1,381,328
Mar 20, 20262,630.002,765.002,400.002,470.002,470.00-7.32%2,955,883
Mar 19, 20262,180.002,780.002,165.002,665.002,665.0021.14%5,894,379
Mar 18, 20262,225.002,255.002,155.002,200.002,200.00-0.90%482,812
Mar 17, 20262,350.002,355.002,120.002,220.002,220.00-3.90%1,093,338
Mar 16, 20262,300.002,340.002,245.002,310.002,310.001.09%464,260
Mar 13, 20262,225.002,320.002,200.002,285.002,285.000.66%620,987
Mar 12, 20262,140.002,305.002,140.002,270.002,270.005.58%648,108
Mar 11, 20262,170.002,210.002,125.002,150.002,150.00-1.83%375,580
Mar 10, 20262,290.002,290.002,110.002,190.002,190.00-0.23%524,208
Mar 9, 20262,040.002,230.001,961.002,195.002,195.004.52%1,024,919
Mar 6, 20262,300.002,320.002,095.002,100.002,100.00-8.70%1,141,973
Mar 5, 20262,080.002,340.002,080.002,300.002,300.0012.47%1,172,474
Mar 4, 20262,000.002,190.001,950.002,045.002,045.000.49%851,198
Mar 3, 20262,155.002,270.002,010.002,035.002,035.00-7.08%556,534
Feb 27, 20262,225.002,250.002,145.002,190.002,190.00-0.68%633,523
Feb 26, 20262,065.002,250.002,045.002,205.002,205.007.56%920,484
Feb 25, 20262,060.002,085.001,951.002,050.002,050.00-0.73%222,333
Feb 24, 20262,050.002,095.001,990.002,065.002,065.001.72%220,569
Feb 23, 20261,990.002,060.001,960.002,030.002,030.002.11%244,434
Feb 20, 20262,025.002,085.001,975.001,988.001,988.00-3.26%330,587
Feb 19, 20261,916.002,120.001,890.002,055.002,055.007.25%972,926
Feb 13, 20261,897.001,922.001,859.001,916.001,916.002.19%160,615
Feb 12, 20261,900.001,991.001,870.001,875.001,875.00-1.94%436,118
Feb 11, 20261,931.001,931.001,891.001,912.001,912.00-0.98%97,162
Feb 10, 20261,897.001,935.001,897.001,931.001,931.001.79%76,142
Feb 9, 20261,877.001,945.001,877.001,897.001,897.001.23%94,055
Feb 6, 20261,876.001,876.001,780.001,874.001,874.00-0.11%199,591
Feb 5, 20261,848.001,930.001,828.001,876.001,876.001.52%138,105
Feb 4, 20261,844.001,860.001,824.001,848.001,848.000.16%100,705
Feb 3, 20261,830.001,868.001,790.001,845.001,845.001.37%187,654
Feb 2, 20261,835.001,880.001,790.001,820.001,820.00-1.57%253,436
Jan 30, 20261,863.001,875.001,819.001,849.001,849.00-0.75%292,443
Jan 29, 20261,882.001,899.001,812.001,863.001,863.00-1.01%210,686
Jan 28, 20261,930.001,938.001,871.001,882.001,882.00-1.83%156,933
Jan 27, 20261,886.001,970.001,880.001,917.001,917.001.64%335,963
Jan 26, 20261,834.001,930.001,831.001,886.001,886.003.17%518,243
Jan 23, 20261,752.001,853.001,742.001,828.001,828.004.34%276,124
Jan 22, 20261,750.001,774.001,721.001,752.001,752.000.06%151,569
Jan 21, 20261,777.001,812.001,722.001,751.001,751.00-2.99%169,236
Jan 20, 20261,773.001,819.001,756.001,805.001,805.001.80%178,096
Jan 19, 20261,761.001,816.001,752.001,773.001,773.000.68%187,076
Jan 16, 20261,812.001,831.001,740.001,761.001,761.00-2.81%392,316
Jan 15, 20261,793.001,879.001,751.001,812.001,812.001.06%271,250
Jan 14, 20261,818.001,824.001,785.001,793.001,793.00-0.94%137,759
Jan 13, 20261,847.001,847.001,790.001,810.001,810.00-2.16%193,889
Jan 12, 20261,830.001,860.001,803.001,850.001,850.001.09%67,318
Jan 9, 20261,812.001,880.001,785.001,830.001,830.000.72%103,816
Jan 8, 20261,870.001,887.001,795.001,817.001,817.00-2.83%244,979
Jan 7, 20261,950.001,969.001,850.001,870.001,870.00-4.88%244,239
Jan 6, 20262,025.002,040.001,960.001,966.001,966.00-3.63%224,925
Jan 5, 20262,030.002,060.002,000.002,040.002,040.00-0.24%156,585
Jan 2, 20261,928.002,055.001,927.002,045.002,045.006.12%264,197
Dec 30, 20251,962.002,010.001,921.001,927.001,927.00-1.73%189,006
Dec 29, 20251,841.002,025.001,840.001,961.001,961.005.89%734,444
Dec 26, 20251,876.001,933.001,842.001,852.001,852.000.98%400,238
Dec 24, 20251,853.001,881.001,819.001,834.001,834.00-0.54%139,175
Dec 23, 20251,874.001,891.001,823.001,844.001,844.00-0.75%242,730
Dec 22, 20251,799.001,874.001,799.001,858.001,858.003.28%223,437
Dec 19, 20251,778.001,820.001,763.001,799.001,799.001.58%207,634
Dec 18, 20251,864.001,878.001,710.001,771.001,771.00-4.99%1,069,373
Dec 17, 20251,856.002,305.001,840.001,864.001,864.000.43%6,088,977
Dec 16, 20251,970.001,975.001,855.001,856.001,856.00-4.82%139,102
Dec 15, 20251,907.001,967.001,860.001,950.001,950.002.25%136,845
Dec 12, 20251,859.001,910.001,822.001,907.001,907.002.58%135,214
Dec 11, 20251,810.001,888.001,810.001,859.001,859.003.05%178,561
Dec 10, 20251,876.001,876.001,787.001,804.001,804.00-3.84%221,927
Dec 9, 20251,911.001,911.001,856.001,876.001,876.00-1.57%129,077
Dec 8, 20251,930.001,938.001,882.001,906.001,906.00-1.24%62,208
Dec 5, 20251,954.001,968.001,901.001,930.001,930.00-1.93%93,682
Dec 4, 20252,010.002,025.001,940.001,968.001,968.00-2.09%144,681
Dec 3, 20252,045.002,070.001,996.002,010.002,010.00-0.99%110,552
Dec 2, 20252,020.002,115.001,975.002,030.002,030.001.50%232,099