FNS TECH Co., Ltd. 083500
KRX · South Korea · Producer Manufacturing
KRW 14,580.00-200.00 (-1.35%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 14,580.00 | -1.35% | KRW 14,760.00 | KRW 14,950.00 | KRW 14,410.00 | 59.60K |
| 2026-10-01 | KRW 14,780.00 | +6.71% | KRW 13,750.00 | KRW 14,830.00 | KRW 13,640.00 | 102.45K |
| 2026-09-30 | KRW 13,850.00 | +3.44% | KRW 13,480.00 | KRW 13,940.00 | KRW 13,300.00 | 83.02K |
| 2026-09-29 | KRW 13,390.00 | +1.59% | KRW 13,260.00 | KRW 13,390.00 | KRW 12,810.00 | 70.93K |
| 2026-09-28 | KRW 13,180.00 | +8.03% | KRW 12,230.00 | KRW 13,520.00 | KRW 12,130.00 | 228.72K |
| 2026-09-23 | KRW 12,200.00 | +3.04% | KRW 11,770.00 | KRW 12,200.00 | KRW 11,730.00 | 74.51K |
| 2026-09-22 | KRW 11,840.00 | +0.68% | KRW 11,760.00 | KRW 12,180.00 | KRW 11,480.00 | 65.77K |
| 2026-09-21 | KRW 11,760.00 | +3.52% | KRW 11,390.00 | KRW 11,910.00 | KRW 11,220.00 | 68.42K |
| 2026-09-18 | KRW 11,360.00 | +1.07% | KRW 11,240.00 | KRW 11,460.00 | KRW 11,190.00 | 36.59K |
| 2026-09-17 | KRW 11,240.00 | +3.50% | KRW 10,910.00 | KRW 11,260.00 | KRW 10,900.00 | 33.02K |
| 2026-09-16 | KRW 10,860.00 | +1.97% | KRW 10,610.00 | KRW 10,950.00 | KRW 10,580.00 | 14.50K |
| 2026-09-15 | KRW 10,650.00 | -1.02% | KRW 10,590.00 | KRW 10,980.00 | KRW 10,560.00 | 23.32K |
| 2026-09-14 | KRW 10,760.00 | -3.32% | KRW 11,000.00 | KRW 11,000.00 | KRW 10,670.00 | 42.95K |
| 2026-09-11 | KRW 11,130.00 | +0.09% | KRW 10,970.00 | KRW 11,230.00 | KRW 10,750.00 | 37.88K |
| 2026-09-10 | KRW 11,120.00 | +0.18% | KRW 11,100.00 | KRW 11,290.00 | KRW 10,750.00 | 69.82K |
| 2026-09-09 | KRW 11,100.00 | +0.18% | KRW 11,240.00 | KRW 11,400.00 | KRW 10,990.00 | 44.43K |
| 2026-09-08 | KRW 11,080.00 | -2.12% | KRW 11,400.00 | KRW 11,800.00 | KRW 11,080.00 | 47.50K |
| 2026-09-07 | KRW 11,320.00 | +1.98% | KRW 11,210.00 | KRW 11,370.00 | KRW 11,030.00 | 86.20K |
| 2026-09-04 | KRW 11,100.00 | -0.27% | KRW 11,300.00 | KRW 11,470.00 | KRW 10,830.00 | 91.49K |
| 2026-09-03 | KRW 11,130.00 | -2.79% | KRW 11,460.00 | KRW 11,500.00 | KRW 11,060.00 | 26.70K |
| 2026-09-02 | KRW 11,450.00 | -1.29% | KRW 11,350.00 | KRW 11,530.00 | KRW 11,200.00 | 21.71K |
| 2026-09-01 | KRW 11,600.00 | -0.51% | KRW 11,470.00 | KRW 11,690.00 | KRW 11,360.00 | 25.67K |
| 2026-08-31 | KRW 11,660.00 | -1.52% | KRW 11,590.00 | KRW 11,670.00 | KRW 11,020.00 | 106.41K |
| 2026-08-28 | KRW 11,840.00 | -1.25% | KRW 11,990.00 | KRW 11,990.00 | KRW 11,600.00 | 46.38K |
| 2026-08-27 | KRW 11,990.00 | +1.44% | KRW 11,830.00 | KRW 12,130.00 | KRW 11,700.00 | 35.83K |
| 2026-08-26 | KRW 11,820.00 | -2.39% | KRW 12,120.00 | KRW 12,150.00 | KRW 11,500.00 | 33.62K |
| 2026-08-25 | KRW 12,110.00 | +5.58% | KRW 11,190.00 | KRW 12,120.00 | KRW 10,890.00 | 35.39K |
| 2026-08-24 | KRW 11,470.00 | +1.50% | KRW 11,470.00 | KRW 11,820.00 | KRW 11,090.00 | 40.86K |
| 2026-08-21 | KRW 11,300.00 | -5.83% | KRW 11,750.00 | KRW 11,910.00 | KRW 11,230.00 | 56.75K |
| 2026-08-20 | KRW 12,000.00 | -1.96% | KRW 12,270.00 | KRW 12,450.00 | KRW 11,770.00 | 81.32K |
| 2026-08-19 | KRW 12,240.00 | -3.16% | KRW 12,270.00 | KRW 12,670.00 | KRW 12,000.00 | 44.14K |
| 2026-08-18 | KRW 12,640.00 | -4.10% | KRW 13,200.00 | KRW 13,440.00 | KRW 12,470.00 | 174.53K |
| 2026-08-14 | KRW 13,180.00 | +2.97% | KRW 12,800.00 | KRW 13,290.00 | KRW 12,560.00 | 78.97K |
| 2026-08-13 | KRW 12,800.00 | -1.77% | KRW 13,200.00 | KRW 13,330.00 | KRW 12,630.00 | 247.84K |
| 2026-08-12 | KRW 13,030.00 | -2.69% | KRW 13,450.00 | KRW 13,490.00 | KRW 12,670.00 | 106.66K |
| 2026-08-11 | KRW 13,390.00 | +1.06% | KRW 12,860.00 | KRW 13,790.00 | KRW 12,860.00 | 51.85K |
| 2026-08-10 | KRW 13,250.00 | +7.20% | KRW 12,430.00 | KRW 13,250.00 | KRW 12,410.00 | 98.75K |
| 2026-08-07 | KRW 12,360.00 | -4.92% | KRW 13,000.00 | KRW 13,130.00 | KRW 12,090.00 | 38.37K |
| 2026-08-06 | KRW 13,000.00 | 0.00% | KRW 12,970.00 | KRW 13,130.00 | KRW 12,330.00 | 37.98K |
| 2026-08-05 | KRW 13,000.00 | +4.50% | KRW 12,560.00 | KRW 13,150.00 | KRW 12,490.00 | 39.55K |
| 2026-08-04 | KRW 12,440.00 | +5.60% | KRW 11,780.00 | KRW 12,440.00 | KRW 11,640.00 | 50.52K |
| 2026-08-03 | KRW 11,780.00 | +5.18% | KRW 11,200.00 | KRW 12,140.00 | KRW 10,910.00 | 71.62K |
| 2026-07-31 | KRW 11,200.00 | +14.29% | KRW 10,380.00 | KRW 11,550.00 | KRW 10,380.00 | 165.66K |
| 2026-07-30 | KRW 9,800.00 | -3.54% | KRW 9,830.00 | KRW 10,500.00 | KRW 9,650.00 | 129.78K |
| 2026-07-29 | KRW 10,160.00 | -10.33% | KRW 11,500.00 | KRW 11,820.00 | KRW 9,550.00 | 250.48K |
| 2026-07-28 | KRW 11,330.00 | -8.18% | KRW 11,860.00 | KRW 12,080.00 | KRW 11,080.00 | 82.67K |
| 2026-07-27 | KRW 12,340.00 | +0.08% | KRW 12,500.00 | KRW 12,790.00 | KRW 12,180.00 | 52.20K |
| 2026-07-24 | KRW 12,330.00 | -8.53% | KRW 13,470.00 | KRW 13,470.00 | KRW 12,190.00 | 83.50K |
| 2026-07-23 | KRW 13,480.00 | +0.30% | KRW 13,450.00 | KRW 13,770.00 | KRW 13,070.00 | 55.27K |
| 2026-07-22 | KRW 13,440.00 | +0.07% | KRW 13,820.00 | KRW 14,230.00 | KRW 13,200.00 | 45.41K |
| 2026-07-21 | KRW 13,430.00 | +1.59% | KRW 13,150.00 | KRW 13,650.00 | KRW 12,830.00 | 59.84K |
| 2026-07-20 | KRW 13,220.00 | -4.89% | KRW 13,670.00 | KRW 14,050.00 | KRW 12,720.00 | 58.93K |
| 2026-07-16 | KRW 13,900.00 | -9.15% | KRW 15,090.00 | KRW 15,090.00 | KRW 13,670.00 | 63.86K |
| 2026-07-15 | KRW 15,300.00 | +7.90% | KRW 14,310.00 | KRW 15,300.00 | KRW 14,310.00 | 75.80K |
| 2026-07-14 | KRW 14,180.00 | +3.43% | KRW 13,480.00 | KRW 14,200.00 | KRW 12,620.00 | 82.58K |
| 2026-07-13 | KRW 13,710.00 | -5.90% | KRW 14,570.00 | KRW 15,220.00 | KRW 13,600.00 | 71.63K |
| 2026-07-10 | KRW 14,570.00 | +12.86% | KRW 13,150.00 | KRW 14,700.00 | KRW 13,150.00 | 66.53K |
| 2026-07-09 | KRW 12,910.00 | +1.57% | KRW 12,840.00 | KRW 13,680.00 | KRW 12,700.00 | 65.52K |
| 2026-07-08 | KRW 12,710.00 | -6.61% | KRW 13,410.00 | KRW 13,790.00 | KRW 12,670.00 | 105.25K |
| 2026-07-07 | KRW 13,610.00 | -7.41% | KRW 14,680.00 | KRW 14,750.00 | KRW 13,010.00 | 147.00K |
| 2026-07-06 | KRW 14,700.00 | -3.16% | KRW 15,050.00 | KRW 15,100.00 | KRW 14,100.00 | 70.99K |
| 2026-07-03 | KRW 15,180.00 | +5.42% | KRW 14,420.00 | KRW 15,190.00 | KRW 13,830.00 | 111.24K |
| 2026-07-02 | KRW 14,400.00 | -12.46% | KRW 16,000.00 | KRW 16,000.00 | KRW 14,360.00 | 108.28K |
| 2026-07-01 | KRW 16,450.00 | -0.18% | KRW 16,500.00 | KRW 16,860.00 | KRW 15,850.00 | 89.21K |
| 2026-06-30 | KRW 16,480.00 | +4.11% | KRW 15,830.00 | KRW 16,700.00 | KRW 15,830.00 | 81.03K |
| 2026-06-29 | KRW 15,830.00 | +10.70% | KRW 14,700.00 | KRW 15,890.00 | KRW 14,400.00 | 159.91K |
| 2026-06-26 | KRW 14,300.00 | -1.24% | KRW 14,350.00 | KRW 14,960.00 | KRW 13,830.00 | 132.68K |
| 2026-06-25 | KRW 14,480.00 | -1.76% | KRW 15,000.00 | KRW 15,920.00 | KRW 14,000.00 | 188.46K |
| 2026-06-24 | KRW 14,740.00 | -6.11% | KRW 15,700.00 | KRW 16,180.00 | KRW 14,320.00 | 205.70K |
| 2026-06-23 | KRW 15,700.00 | -12.73% | KRW 17,970.00 | KRW 17,970.00 | KRW 15,700.00 | 167.82K |
| 2026-06-22 | KRW 17,990.00 | +0.45% | KRW 17,500.00 | KRW 18,590.00 | KRW 17,310.00 | 64.04K |
| 2026-06-19 | KRW 17,910.00 | -6.91% | KRW 19,710.00 | KRW 19,780.00 | KRW 17,510.00 | 126.06K |
| 2026-06-18 | KRW 19,240.00 | -2.34% | KRW 19,590.00 | KRW 19,990.00 | KRW 18,890.00 | 76.96K |
| 2026-06-17 | KRW 19,700.00 | +0.51% | KRW 19,590.00 | KRW 20,350.00 | KRW 19,230.00 | 117.22K |
| 2026-06-16 | KRW 19,600.00 | -0.91% | KRW 20,100.00 | KRW 20,200.00 | KRW 19,130.00 | 143.54K |
| 2026-06-15 | KRW 19,780.00 | -1.35% | KRW 20,650.00 | KRW 20,900.00 | KRW 19,270.00 | 124.43K |
| 2026-06-12 | KRW 20,050.00 | +9.50% | KRW 19,370.00 | KRW 20,850.00 | KRW 18,810.00 | 221.53K |
| 2026-06-11 | KRW 18,310.00 | +5.96% | KRW 16,900.00 | KRW 18,960.00 | KRW 16,820.00 | 107.71K |
| 2026-06-10 | KRW 17,280.00 | -5.57% | KRW 17,900.00 | KRW 18,610.00 | KRW 16,950.00 | 106 |
| 2026-06-09 | KRW 18,300.00 | +18.75% | KRW 16,520.00 | KRW 18,690.00 | KRW 15,830.00 | 239.10K |
| 2026-06-08 | KRW 15,410.00 | -10.46% | KRW 15,980.00 | KRW 16,490.00 | KRW 15,360.00 | 136.63K |
| 2026-06-05 | KRW 17,210.00 | -8.80% | KRW 18,500.00 | KRW 18,650.00 | KRW 17,110.00 | 176.60K |
| 2026-06-04 | KRW 18,870.00 | +3.51% | KRW 18,300.00 | KRW 20,350.00 | KRW 18,300.00 | 189.28K |
| 2026-06-02 | KRW 18,230.00 | -5.05% | KRW 19,350.00 | KRW 19,350.00 | KRW 17,620.00 | 201.92K |
| 2026-06-01 | KRW 19,200.00 | 0.00% | KRW 19,360.00 | KRW 20,450.00 | KRW 18,810.00 | 281.86K |
| 2026-05-29 | KRW 19,200.00 | -6.11% | KRW 20,700.00 | KRW 20,700.00 | KRW 18,550.00 | 279.04K |
| 2026-05-28 | KRW 20,450.00 | -6.19% | KRW 21,350.00 | KRW 21,350.00 | KRW 18,990.00 | 430.55K |
| 2026-05-27 | KRW 21,800.00 | -3.33% | KRW 23,400.00 | KRW 23,400.00 | KRW 20,800.00 | 335.03K |
| 2026-05-26 | KRW 22,550.00 | -2.80% | KRW 23,850.00 | KRW 24,150.00 | KRW 22,450.00 | 291.65K |
| 2026-05-22 | KRW 23,200.00 | +7.41% | KRW 21,750.00 | KRW 23,450.00 | KRW 21,500.00 | 409.94K |