FNS TECH Co., Ltd.(KR:083500)
â‚©12,180.00-820.00 (-6.31%)
KR:083500
FNS TECH Co., Ltd. historical prices
â‚©12,180.00
At close:-820.00 (-6.31%)
FNS TECH Co., Ltd. (083500) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 13,370.00 | 13,380.00 | 12,010.00 | 12,180.00 | 12,180.00 | -6.31% | 154,145 | 1.95 |
| Nov 11, 2026 | 10,940.00 | 13,330.00 | 10,940.00 | 13,000.00 | 13,000.00 | +18.72% | 361,339 | 4.85 |
| Nov 10, 2026 | 10,920.00 | 11,180.00 | 10,530.00 | 10,950.00 | 10,950.00 | +8.63% | 35,428 | 0.46 |
| Nov 09, 2026 | 9,920.00 | 10,650.00 | 9,920.00 | 10,290.00 | 10,290.00 | +2.08% | 43,341 | 0.55 |
| Nov 06, 2026 | 10,650.00 | 10,700.00 | 9,940.00 | 10,080.00 | 10,080.00 | -12.12% | 126,502 | 1.63 |
| Nov 05, 2026 | 12,740.00 | 12,740.00 | 11,310.00 | 11,470.00 | 11,470.00 | -9.18% | 65,231 | 0.83 |
| Nov 04, 2026 | 12,470.00 | 12,970.00 | 11,960.00 | 12,630.00 | 12,630.00 | +2.35% | 44,687 | 0.57 |
| Nov 03, 2026 | 12,980.00 | 13,100.00 | 12,340.00 | 12,340.00 | 12,340.00 | -5.87% | 45,655 | 0.59 |
| Nov 02, 2026 | 12,710.00 | 13,340.00 | 12,560.00 | 13,110.00 | 13,110.00 | +2.26% | 34,388 | 0.44 |
| Oct 30, 2026 | 12,780.00 | 13,020.00 | 12,560.00 | 12,820.00 | 12,820.00 | -3.32% | 44,723 | 0.57 |
| Oct 29, 2026 | 13,750.00 | 13,950.00 | 13,030.00 | 13,260.00 | 13,260.00 | -4.47% | 64,747 | 0.83 |
| Oct 28, 2026 | 12,800.00 | 13,900.00 | 12,800.00 | 13,880.00 | 13,880.00 | +8.44% | 76,944 | 0.97 |
| Oct 27, 2026 | 12,230.00 | 12,870.00 | 12,010.00 | 12,800.00 | 12,800.00 | +7.29% | 37,926 | 0.47 |
| Oct 26, 2026 | 12,310.00 | 12,610.00 | 11,920.00 | 11,930.00 | 11,930.00 | -5.77% | 77,783 | 0.93 |
| Oct 23, 2026 | 12,290.00 | 13,000.00 | 11,830.00 | 12,660.00 | 12,660.00 | +0.08% | 76,668 | 0.91 |
| Oct 22, 2026 | 13,090.00 | 13,090.00 | 12,520.00 | 12,650.00 | 12,650.00 | -3.44% | 62,243 | 0.74 |
| Oct 21, 2026 | 12,950.00 | 13,380.00 | 12,770.00 | 13,100.00 | 13,100.00 | +2.02% | 57,546 | 0.68 |
| Oct 20, 2026 | 13,560.00 | 13,580.00 | 12,660.00 | 12,840.00 | 12,840.00 | -5.73% | 55,836 | 0.66 |
| Oct 19, 2026 | 13,500.00 | 13,890.00 | 13,060.00 | 13,620.00 | 13,620.00 | -1.52% | 39,260 | 0.47 |
| Oct 16, 2026 | 13,810.00 | 13,980.00 | 13,100.00 | 13,830.00 | 13,830.00 | +4.61% | 57,307 | 0.68 |
| Oct 15, 2026 | 13,470.00 | 14,370.00 | 12,850.00 | 13,220.00 | 13,220.00 | -7.42% | 320,462 | 4.00 |
| Oct 14, 2026 | 14,800.00 | 15,600.00 | 14,000.00 | 14,280.00 | 14,280.00 | -2.79% | 103,646 | 1.32 |
| Oct 13, 2026 | 14,700.00 | 14,900.00 | 13,950.00 | 14,690.00 | 14,690.00 | -2.46% | 150,572 | 1.95 |
| Oct 12, 2026 | 16,610.00 | 17,140.00 | 15,050.00 | 15,060.00 | 15,060.00 | -11.83% | 193,857 | 2.58 |
| Oct 09, 2026 | 17,080.00 | 17,430.00 | 14,500.00 | 17,080.00 | 17,080.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 14,750.00 | 17,430.00 | 14,500.00 | 17,080.00 | 17,080.00 | +15.64% | 662,995 | 9.87 |
| Oct 07, 2026 | 14,420.00 | 14,840.00 | 14,140.00 | 14,770.00 | 14,770.00 | +1.51% | 71,326 | 1.06 |
| Oct 06, 2026 | 14,620.00 | 14,980.00 | 14,330.00 | 14,550.00 | 14,550.00 | -0.21% | 54,492 | 0.81 |
| Oct 05, 2026 | 14,580.00 | 14,950.00 | 14,410.00 | 14,580.00 | 14,580.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 14,760.00 | 14,950.00 | 14,410.00 | 14,580.00 | 14,580.00 | -1.35% | 57,337 | 0.81 |
| Oct 01, 2026 | 13,750.00 | 14,830.00 | 13,640.00 | 14,780.00 | 14,780.00 | +6.71% | 102,446 | 1.47 |
| Sep 30, 2026 | 13,480.00 | 13,940.00 | 13,300.00 | 13,850.00 | 13,850.00 | +3.44% | 83,017 | 1.18 |
| Sep 29, 2026 | 13,260.00 | 13,390.00 | 12,810.00 | 13,390.00 | 13,390.00 | +1.59% | 70,932 | 1.00 |
| Sep 28, 2026 | 12,230.00 | 13,520.00 | 12,130.00 | 13,180.00 | 13,180.00 | +8.03% | 228,721 | 3.33 |
| Sep 25, 2026 | 12,200.00 | 12,200.00 | 11,730.00 | 12,200.00 | 12,200.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12,200.00 | 12,200.00 | 11,730.00 | 12,200.00 | 12,200.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 11,770.00 | 12,200.00 | 11,730.00 | 12,200.00 | 12,200.00 | +3.04% | 74,507 | 1.01 |
| Sep 22, 2026 | 11,760.00 | 12,180.00 | 11,480.00 | 11,840.00 | 11,840.00 | +0.68% | 65,769 | 0.87 |
| Sep 21, 2026 | 11,390.00 | 11,910.00 | 11,220.00 | 11,760.00 | 11,760.00 | +3.52% | 68,421 | 0.88 |
| Sep 18, 2026 | 11,240.00 | 11,460.00 | 11,190.00 | 11,360.00 | 11,360.00 | +1.07% | 36,588 | 0.46 |
| Sep 17, 2026 | 10,910.00 | 11,260.00 | 10,900.00 | 11,240.00 | 11,240.00 | +3.50% | 33,016 | 0.41 |
| Sep 16, 2026 | 10,610.00 | 10,950.00 | 10,580.00 | 10,860.00 | 10,860.00 | +1.97% | 14,501 | 0.18 |
| Sep 15, 2026 | 10,590.00 | 10,980.00 | 10,560.00 | 10,650.00 | 10,650.00 | -1.02% | 23,097 | 0.28 |
| Sep 14, 2026 | 11,000.00 | 11,000.00 | 10,670.00 | 10,760.00 | 10,760.00 | -3.32% | 42,950 | 0.51 |
| Sep 11, 2026 | 10,970.00 | 11,230.00 | 10,750.00 | 11,130.00 | 11,130.00 | +0.09% | 37,882 | 0.44 |
| Sep 10, 2026 | 11,100.00 | 11,290.00 | 10,750.00 | 11,120.00 | 11,120.00 | +0.18% | 69,821 | 0.81 |
| Sep 09, 2026 | 11,240.00 | 11,400.00 | 10,990.00 | 11,100.00 | 11,100.00 | +0.18% | 44,432 | 0.50 |
| Sep 08, 2026 | 11,400.00 | 11,800.00 | 11,080.00 | 11,080.00 | 11,080.00 | -2.12% | 47,503 | 0.53 |
| Sep 07, 2026 | 11,210.00 | 11,370.00 | 11,030.00 | 11,320.00 | 11,320.00 | +1.98% | 86,197 | 0.95 |
| Sep 04, 2026 | 11,300.00 | 11,470.00 | 10,830.00 | 11,100.00 | 11,100.00 | -0.27% | 91,494 | 0.99 |
