FSN Co., Ltd. (KOSDAQ:214270)
South Korea
· Delayed Price · Currency is KRW 1,930.00
-38.00 (-1.93%)
At close: Dec 5, 2025
FSN Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,954.00 | 1,968.00 | 1,901.00 | 1,930.00 | 1,930.00 | -1.93% | 93,682 |
| Dec 4, 2025 | 2,010.00 | 2,025.00 | 1,940.00 | 1,968.00 | 1,968.00 | -2.09% | 144,681 |
| Dec 3, 2025 | 2,045.00 | 2,070.00 | 1,996.00 | 2,010.00 | 2,010.00 | -0.99% | 110,552 |
| Dec 2, 2025 | 2,020.00 | 2,115.00 | 1,975.00 | 2,030.00 | 2,030.00 | 1.50% | 232,099 |
| Dec 1, 2025 | 1,964.00 | 2,050.00 | 1,957.00 | 2,000.00 | 2,000.00 | 2.04% | 217,719 |
| Nov 28, 2025 | 1,790.00 | 2,020.00 | 1,775.00 | 1,960.00 | 1,960.00 | 9.50% | 387,328 |
| Nov 27, 2025 | 1,802.00 | 1,865.00 | 1,710.00 | 1,790.00 | 1,790.00 | -0.67% | 294,519 |
| Nov 26, 2025 | 1,797.00 | 1,834.00 | 1,792.00 | 1,802.00 | 1,802.00 | 0.28% | 73,910 |
| Nov 25, 2025 | 1,850.00 | 1,875.00 | 1,781.00 | 1,797.00 | 1,797.00 | -3.18% | 200,749 |
| Nov 24, 2025 | 1,898.00 | 1,940.00 | 1,855.00 | 1,856.00 | 1,856.00 | -2.21% | 155,128 |
| Nov 21, 2025 | 1,905.00 | 1,941.00 | 1,890.00 | 1,898.00 | 1,898.00 | -3.31% | 143,955 |
| Nov 20, 2025 | 1,970.00 | 2,000.00 | 1,905.00 | 1,963.00 | 1,963.00 | -0.25% | 248,658 |
| Nov 19, 2025 | 1,976.00 | 2,050.00 | 1,928.00 | 1,968.00 | 1,968.00 | -1.11% | 410,581 |
| Nov 18, 2025 | 1,890.00 | 2,030.00 | 1,885.00 | 1,990.00 | 1,990.00 | 5.74% | 848,966 |
| Nov 17, 2025 | 2,300.00 | 2,300.00 | 1,842.00 | 1,882.00 | 1,882.00 | -13.47% | 1,942,764 |
| Nov 14, 2025 | 2,020.00 | 2,175.00 | 1,987.00 | 2,175.00 | 2,175.00 | 7.41% | 657,825 |
| Nov 13, 2025 | 2,005.00 | 2,045.00 | 1,981.00 | 2,025.00 | 2,025.00 | 0.75% | 118,472 |
| Nov 12, 2025 | 1,953.00 | 2,025.00 | 1,940.00 | 2,010.00 | 2,010.00 | 2.08% | 187,766 |
| Nov 11, 2025 | 1,945.00 | 1,995.00 | 1,920.00 | 1,969.00 | 1,969.00 | 0.61% | 103,250 |
| Nov 10, 2025 | 1,879.00 | 1,957.00 | 1,878.00 | 1,957.00 | 1,957.00 | 4.15% | 110,735 |
| Nov 7, 2025 | 1,919.00 | 1,919.00 | 1,847.00 | 1,879.00 | 1,879.00 | -2.39% | 161,784 |
| Nov 6, 2025 | 1,910.00 | 1,941.00 | 1,850.00 | 1,925.00 | 1,925.00 | 1.26% | 110,560 |
| Nov 5, 2025 | 1,920.00 | 1,939.00 | 1,840.00 | 1,901.00 | 1,901.00 | -2.26% | 212,484 |
| Nov 4, 2025 | 1,937.00 | 1,971.00 | 1,918.00 | 1,945.00 | 1,945.00 | 0.46% | 104,823 |
| Nov 3, 2025 | 2,010.00 | 2,060.00 | 1,933.00 | 1,936.00 | 1,936.00 | -3.68% | 188,151 |
| Oct 31, 2025 | 1,954.00 | 2,035.00 | 1,918.00 | 2,010.00 | 2,010.00 | 2.03% | 148,198 |
| Oct 30, 2025 | 2,075.00 | 2,080.00 | 1,927.00 | 1,970.00 | 1,970.00 | -4.83% | 524,576 |
| Oct 29, 2025 | 2,075.00 | 2,100.00 | 2,045.00 | 2,070.00 | 2,070.00 | -0.24% | 184,231 |
| Oct 28, 2025 | 2,085.00 | 2,115.00 | 2,055.00 | 2,075.00 | 2,075.00 | -0.48% | 93,327 |
| Oct 27, 2025 | 2,045.00 | 2,090.00 | 2,040.00 | 2,085.00 | 2,085.00 | 1.96% | 154,217 |
| Oct 24, 2025 | 2,060.00 | 2,095.00 | 2,015.00 | 2,045.00 | 2,045.00 | -0.24% | 145,197 |
| Oct 23, 2025 | 2,090.00 | 2,095.00 | 2,040.00 | 2,050.00 | 2,050.00 | -1.91% | 95,695 |
| Oct 22, 2025 | 2,105.00 | 2,105.00 | 2,020.00 | 2,090.00 | 2,090.00 | -0.71% | 167,437 |
| Oct 21, 2025 | 2,095.00 | 2,145.00 | 2,060.00 | 2,105.00 | 2,105.00 | 0.48% | 191,812 |
| Oct 20, 2025 | 2,070.00 | 2,115.00 | 2,015.00 | 2,095.00 | 2,095.00 | 1.70% | 264,373 |
| Oct 17, 2025 | 2,100.00 | 2,105.00 | 2,020.00 | 2,060.00 | 2,060.00 | -2.14% | 409,567 |
| Oct 16, 2025 | 2,190.00 | 2,210.00 | 2,095.00 | 2,105.00 | 2,105.00 | -3.88% | 555,645 |
| Oct 15, 2025 | 2,185.00 | 2,235.00 | 2,185.00 | 2,190.00 | 2,190.00 | 0.23% | 239,306 |
| Oct 14, 2025 | 2,370.00 | 2,430.00 | 2,185.00 | 2,185.00 | 2,185.00 | -5.62% | 593,746 |
| Oct 13, 2025 | 2,225.00 | 2,380.00 | 2,195.00 | 2,315.00 | 2,315.00 | 1.31% | 218,609 |
| Oct 10, 2025 | 2,290.00 | 2,335.00 | 2,235.00 | 2,285.00 | 2,285.00 | -0.22% | 140,511 |
| Oct 2, 2025 | 2,280.00 | 2,320.00 | 2,250.00 | 2,290.00 | 2,290.00 | 1.55% | 198,817 |
| Oct 1, 2025 | 2,280.00 | 2,325.00 | 2,250.00 | 2,255.00 | 2,255.00 | -1.74% | 191,201 |
| Sep 30, 2025 | 2,335.00 | 2,335.00 | 2,260.00 | 2,295.00 | 2,295.00 | -2.13% | 115,217 |
| Sep 29, 2025 | 2,320.00 | 2,380.00 | 2,275.00 | 2,345.00 | 2,345.00 | -0.21% | 339,483 |
| Sep 26, 2025 | 2,420.00 | 2,430.00 | 2,320.00 | 2,350.00 | 2,350.00 | -2.89% | 298,518 |
| Sep 25, 2025 | 2,415.00 | 2,460.00 | 2,385.00 | 2,420.00 | 2,420.00 | 0.83% | 125,600 |
| Sep 24, 2025 | 2,445.00 | 2,455.00 | 2,380.00 | 2,400.00 | 2,400.00 | -1.84% | 214,063 |
| Sep 23, 2025 | 2,440.00 | 2,455.00 | 2,400.00 | 2,445.00 | 2,445.00 | 0.41% | 299,368 |
| Sep 22, 2025 | 2,520.00 | 2,590.00 | 2,430.00 | 2,435.00 | 2,435.00 | -3.18% | 411,554 |