FSN Co., Ltd. 214270
KRX · South Korea · Commercial Services
KRW 1,387.00-17.00 (-1.21%)
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 1,387.00 | -1.21% | KRW 1,405.00 | KRW 1,415.00 | KRW 1,354.00 | 48.92K |
| 2026-10-01 | KRW 1,404.00 | +2.56% | KRW 1,369.00 | KRW 1,408.00 | KRW 1,363.00 | 39.46K |
| 2026-09-30 | KRW 1,369.00 | -0.07% | KRW 1,359.00 | KRW 1,389.00 | KRW 1,352.00 | 12.67K |
| 2026-09-29 | KRW 1,370.00 | -0.15% | KRW 1,395.00 | KRW 1,395.00 | KRW 1,357.00 | 29.27K |
| 2026-09-28 | KRW 1,372.00 | +0.73% | KRW 1,398.00 | KRW 1,399.00 | KRW 1,361.00 | 13.99K |
| 2026-09-23 | KRW 1,362.00 | +0.81% | KRW 1,329.00 | KRW 1,389.00 | KRW 1,329.00 | 44.93K |
| 2026-09-22 | KRW 1,351.00 | +0.67% | KRW 1,320.00 | KRW 1,388.00 | KRW 1,320.00 | 47.29K |
| 2026-09-21 | KRW 1,342.00 | +3.15% | KRW 1,297.00 | KRW 1,355.00 | KRW 1,290.00 | 58.49K |
| 2026-09-18 | KRW 1,301.00 | -0.54% | KRW 1,330.00 | KRW 1,330.00 | KRW 1,287.00 | 37.81K |
| 2026-09-17 | KRW 1,308.00 | +0.08% | KRW 1,310.00 | KRW 1,310.00 | KRW 1,291.00 | 7.80K |
| 2026-09-16 | KRW 1,307.00 | +0.69% | KRW 1,298.00 | KRW 1,312.00 | KRW 1,270.00 | 34.08K |
| 2026-09-15 | KRW 1,298.00 | -0.15% | KRW 1,300.00 | KRW 1,309.00 | KRW 1,288.00 | 25.18K |
| 2026-09-14 | KRW 1,300.00 | -0.84% | KRW 1,303.00 | KRW 1,316.00 | KRW 1,282.00 | 25.63K |
| 2026-09-11 | KRW 1,311.00 | -0.53% | KRW 1,306.00 | KRW 1,316.00 | KRW 1,282.00 | 45.93K |
| 2026-09-10 | KRW 1,318.00 | +1.54% | KRW 1,265.00 | KRW 1,325.00 | KRW 1,265.00 | 23.79K |
| 2026-09-09 | KRW 1,298.00 | -0.15% | KRW 1,332.00 | KRW 1,332.00 | KRW 1,255.00 | 59.88K |
| 2026-09-08 | KRW 1,300.00 | -2.99% | KRW 1,340.00 | KRW 1,345.00 | KRW 1,290.00 | 49.60K |
| 2026-09-07 | KRW 1,340.00 | +1.52% | KRW 1,320.00 | KRW 1,342.00 | KRW 1,310.00 | 23.55K |
| 2026-09-04 | KRW 1,320.00 | +1.93% | KRW 1,260.00 | KRW 1,342.00 | KRW 1,260.00 | 41.67K |
| 2026-09-03 | KRW 1,295.00 | -0.38% | KRW 1,300.00 | KRW 1,332.00 | KRW 1,281.00 | 31.53K |
| 2026-09-02 | KRW 1,300.00 | -2.26% | KRW 1,293.00 | KRW 1,336.00 | KRW 1,287.00 | 67.81K |
| 2026-09-01 | KRW 1,330.00 | +0.61% | KRW 1,322.00 | KRW 1,338.00 | KRW 1,300.00 | 42.32K |
| 2026-08-31 | KRW 1,322.00 | -0.38% | KRW 1,301.00 | KRW 1,327.00 | KRW 1,272.00 | 108.30K |
| 2026-08-28 | KRW 1,327.00 | +1.69% | KRW 1,300.00 | KRW 1,328.00 | KRW 1,255.00 | 258.24K |
| 2026-08-27 | KRW 1,305.00 | +0.08% | KRW 1,316.00 | KRW 1,328.00 | KRW 1,276.00 | 111.62K |
| 2026-08-26 | KRW 1,304.00 | -1.21% | KRW 1,327.00 | KRW 1,327.00 | KRW 1,288.00 | 52.49K |
| 2026-08-25 | KRW 1,320.00 | +0.84% | KRW 1,309.00 | KRW 1,325.00 | KRW 1,261.00 | 89.49K |
| 2026-08-24 | KRW 1,309.00 | -1.43% | KRW 1,326.00 | KRW 1,328.00 | KRW 1,285.00 | 61.24K |
| 2026-08-21 | KRW 1,328.00 | -2.85% | KRW 1,352.00 | KRW 1,370.00 | KRW 1,319.00 | 86.35K |
| 2026-08-20 | KRW 1,367.00 | -2.98% | KRW 1,424.00 | KRW 1,445.00 | KRW 1,354.00 | 96.12K |
| 2026-08-19 | KRW 1,409.00 | -1.26% | KRW 1,427.00 | KRW 1,427.00 | KRW 1,376.00 | 36.11K |
| 2026-08-18 | KRW 1,427.00 | -0.56% | KRW 1,405.00 | KRW 1,455.00 | KRW 1,389.00 | 100.32K |
| 2026-08-14 | KRW 1,435.00 | -0.97% | KRW 1,449.00 | KRW 1,473.00 | KRW 1,401.00 | 121.75K |
| 2026-08-13 | KRW 1,449.00 | -1.90% | KRW 1,477.00 | KRW 1,479.00 | KRW 1,422.00 | 97.45K |
| 2026-08-12 | KRW 1,477.00 | +0.27% | KRW 1,483.00 | KRW 1,483.00 | KRW 1,442.00 | 61.58K |
| 2026-08-11 | KRW 1,473.00 | 0.00% | KRW 1,473.00 | KRW 1,473.00 | KRW 1,431.00 | 81.10K |
| 2026-08-10 | KRW 1,473.00 | +4.03% | KRW 1,418.00 | KRW 1,499.00 | KRW 1,409.00 | 214.69K |
| 2026-08-07 | KRW 1,416.00 | +2.68% | KRW 1,378.00 | KRW 1,465.00 | KRW 1,370.00 | 309.85K |
| 2026-08-06 | KRW 1,379.00 | -0.07% | KRW 1,379.00 | KRW 1,381.00 | KRW 1,343.00 | 59.47K |
| 2026-08-05 | KRW 1,380.00 | 0.00% | KRW 1,380.00 | KRW 1,383.00 | KRW 1,360.00 | 59.53K |
| 2026-08-04 | KRW 1,380.00 | +1.10% | KRW 1,365.00 | KRW 1,385.00 | KRW 1,337.00 | 107.84K |
| 2026-08-03 | KRW 1,365.00 | +3.02% | KRW 1,325.00 | KRW 1,378.00 | KRW 1,318.00 | 131.45K |
| 2026-07-31 | KRW 1,325.00 | +2.71% | KRW 1,278.00 | KRW 1,345.00 | KRW 1,278.00 | 137.82K |
| 2026-07-30 | KRW 1,290.00 | -1.07% | KRW 1,198.00 | KRW 1,350.00 | KRW 1,198.00 | 94.37K |
| 2026-07-29 | KRW 1,304.00 | -1.73% | KRW 1,322.00 | KRW 1,399.00 | KRW 1,260.00 | 303.34K |
| 2026-07-28 | KRW 1,327.00 | -2.57% | KRW 1,355.00 | KRW 1,369.00 | KRW 1,274.00 | 41.47K |
| 2026-07-27 | KRW 1,362.00 | -2.64% | KRW 1,399.00 | KRW 1,425.00 | KRW 1,362.00 | 42.83K |
| 2026-07-24 | KRW 1,399.00 | +1.60% | KRW 1,400.00 | KRW 1,417.00 | KRW 1,349.00 | 60.90K |
| 2026-07-23 | KRW 1,377.00 | +4.40% | KRW 1,320.00 | KRW 1,379.00 | KRW 1,315.00 | 90.17K |
| 2026-07-22 | KRW 1,319.00 | -0.75% | KRW 1,329.00 | KRW 1,331.00 | KRW 1,292.00 | 55.42K |
| 2026-07-21 | KRW 1,329.00 | -1.48% | KRW 1,338.00 | KRW 1,338.00 | KRW 1,290.00 | 88.04K |
| 2026-07-20 | KRW 1,349.00 | -2.03% | KRW 1,350.00 | KRW 1,375.00 | KRW 1,310.00 | 67.53K |
| 2026-07-16 | KRW 1,377.00 | +0.22% | KRW 1,386.00 | KRW 1,386.00 | KRW 1,350.00 | 37.50K |
| 2026-07-15 | KRW 1,374.00 | +0.29% | KRW 1,359.00 | KRW 1,393.00 | KRW 1,351.00 | 101.73K |
| 2026-07-14 | KRW 1,370.00 | 0.00% | KRW 1,376.00 | KRW 1,405.00 | KRW 1,312.00 | 142.81K |
| 2026-07-13 | KRW 1,370.00 | 0.00% | KRW 1,383.00 | KRW 1,418.00 | KRW 1,313.00 | 105.89K |
| 2026-07-10 | KRW 1,370.00 | +1.63% | KRW 1,335.00 | KRW 1,396.00 | KRW 1,321.00 | 106.31K |
| 2026-07-09 | KRW 1,348.00 | -0.07% | KRW 1,356.00 | KRW 1,362.00 | KRW 1,274.00 | 115.31K |
| 2026-07-08 | KRW 1,349.00 | +0.60% | KRW 1,341.00 | KRW 1,391.00 | KRW 1,282.00 | 193.83K |
| 2026-07-07 | KRW 1,341.00 | +1.36% | KRW 1,322.00 | KRW 1,378.00 | KRW 1,260.00 | 106.46K |
| 2026-07-06 | KRW 1,323.00 | -0.45% | KRW 1,330.00 | KRW 1,349.00 | KRW 1,294.00 | 52.07K |
| 2026-07-03 | KRW 1,329.00 | -3.35% | KRW 1,397.00 | KRW 1,397.00 | KRW 1,303.00 | 63.39K |
| 2026-07-02 | KRW 1,375.00 | +0.36% | KRW 1,370.00 | KRW 1,407.00 | KRW 1,341.00 | 66.60K |
| 2026-07-01 | KRW 1,370.00 | +4.90% | KRW 1,319.00 | KRW 1,370.00 | KRW 1,270.00 | 170.27K |
| 2026-06-30 | KRW 1,306.00 | -3.83% | KRW 1,350.00 | KRW 1,431.00 | KRW 1,270.00 | 402.54K |
| 2026-06-29 | KRW 1,358.00 | +5.52% | KRW 1,284.00 | KRW 1,365.00 | KRW 1,284.00 | 122.94K |
| 2026-06-26 | KRW 1,287.00 | -2.43% | KRW 1,319.00 | KRW 1,336.00 | KRW 1,220.00 | 200.17K |
| 2026-06-25 | KRW 1,319.00 | -0.15% | KRW 1,321.00 | KRW 1,352.00 | KRW 1,208.00 | 308.63K |
| 2026-06-24 | KRW 1,321.00 | -1.34% | KRW 1,305.00 | KRW 1,339.00 | KRW 1,280.00 | 114.12K |
| 2026-06-23 | KRW 1,339.00 | -4.43% | KRW 1,358.00 | KRW 1,415.00 | KRW 1,310.00 | 288.69K |
| 2026-06-22 | KRW 1,401.00 | -1.82% | KRW 1,427.00 | KRW 1,430.00 | KRW 1,324.00 | 134.26K |
| 2026-06-19 | KRW 1,427.00 | -2.33% | KRW 1,461.00 | KRW 1,499.00 | KRW 1,361.00 | 336.63K |
| 2026-06-18 | KRW 1,461.00 | +5.18% | KRW 1,389.00 | KRW 1,494.00 | KRW 1,347.00 | 321.39K |
| 2026-06-17 | KRW 1,389.00 | +1.83% | KRW 1,376.00 | KRW 1,394.00 | KRW 1,336.00 | 90.41K |
| 2026-06-16 | KRW 1,364.00 | -2.43% | KRW 1,398.00 | KRW 1,425.00 | KRW 1,342.00 | 68.45K |
| 2026-06-15 | KRW 1,398.00 | +6.88% | KRW 1,317.00 | KRW 1,426.00 | KRW 1,317.00 | 219.89K |
| 2026-06-12 | KRW 1,308.00 | -0.68% | KRW 1,317.00 | KRW 1,358.00 | KRW 1,281.00 | 110.68K |
| 2026-06-11 | KRW 1,317.00 | -0.83% | KRW 1,344.00 | KRW 1,345.00 | KRW 1,288.00 | 126.10K |
| 2026-06-10 | KRW 1,328.00 | +2.71% | KRW 1,282.00 | KRW 1,331.00 | KRW 1,250.00 | 92.51K |
| 2026-06-09 | KRW 1,293.00 | -2.71% | KRW 1,319.00 | KRW 1,345.00 | KRW 1,290.00 | 92.75K |
| 2026-06-08 | KRW 1,329.00 | -4.18% | KRW 1,387.00 | KRW 1,388.00 | KRW 1,274.00 | 314.96K |
| 2026-06-05 | KRW 1,387.00 | -0.36% | KRW 1,392.00 | KRW 1,419.00 | KRW 1,324.00 | 93.44K |
| 2026-06-04 | KRW 1,392.00 | +0.87% | KRW 1,366.00 | KRW 1,424.00 | KRW 1,297.00 | 281.64K |
| 2026-06-02 | KRW 1,380.00 | +3.76% | KRW 1,330.00 | KRW 1,462.00 | KRW 1,285.00 | 1.02M |
| 2026-06-01 | KRW 1,330.00 | +0.08% | KRW 1,316.00 | KRW 1,340.00 | KRW 1,231.00 | 315.55K |
| 2026-05-29 | KRW 1,329.00 | -1.70% | KRW 1,341.00 | KRW 1,358.00 | KRW 1,264.00 | 258.89K |
| 2026-05-28 | KRW 1,352.00 | -1.60% | KRW 1,363.00 | KRW 1,399.00 | KRW 1,319.00 | 124.48K |
| 2026-05-27 | KRW 1,374.00 | -3.58% | KRW 1,455.00 | KRW 1,455.00 | KRW 1,330.00 | 355.21K |
| 2026-05-26 | KRW 1,425.00 | -1.66% | KRW 1,450.00 | KRW 1,470.00 | KRW 1,390.00 | 260.48K |
| 2026-05-22 | KRW 1,449.00 | +0.76% | KRW 1,439.00 | KRW 1,478.00 | KRW 1,399.00 | 303.71K |