See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.02▲ 3.57%
← 049120.KQ stock page

Fine DNC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-262,420.002,420.002,200.002,255.0011,275.0020,960
2022-01-252,265.002,310.002,185.002,205.0011,025.0028,182
2022-01-242,295.002,720.002,200.002,270.0011,350.00127,627
2022-01-212,375.002,380.002,300.002,300.0011,500.0011,148
2022-01-202,235.002,560.002,225.002,350.0011,750.0058,504
2022-01-192,305.002,385.002,235.002,235.0011,175.0029,763
2022-01-182,365.002,470.002,320.002,355.0011,775.0015,074
2022-01-172,415.002,430.002,360.002,360.0011,800.0016,691
2022-01-142,475.002,500.002,415.002,425.0012,125.0017,443
2022-01-132,470.002,505.002,445.002,475.0012,375.0018,360
2022-01-122,500.002,530.002,470.002,470.0012,350.0025,325
2022-01-112,520.002,530.002,460.002,530.0012,650.0015,429
2022-01-102,585.002,595.002,465.002,490.0012,450.0040,608
2022-01-072,375.002,665.002,375.002,585.0012,925.00109,864
2022-01-062,730.002,755.002,310.002,375.0011,875.00155,243
2022-01-052,685.002,845.002,585.002,780.0013,900.00137,204
2022-01-042,655.002,680.002,615.002,650.0013,250.0028,840
2022-01-032,570.002,670.002,570.002,655.0013,275.0055,916
2021-12-302,575.002,595.002,535.002,570.0012,850.0015,830
2021-12-292,520.002,635.002,520.002,580.0012,900.0038,810
2021-12-282,550.002,600.002,470.002,480.0012,400.0049,156
2021-12-272,550.002,580.002,490.002,550.0012,750.0025,405
2021-12-242,515.002,530.002,485.002,485.0012,425.0023,276
2021-12-232,480.002,540.002,440.002,510.0012,550.0018,600
2021-12-222,530.002,545.002,475.002,480.0012,400.0012,258
2021-12-212,505.002,635.002,455.002,520.0012,600.0021,132
2021-12-202,505.002,605.002,475.002,505.0012,525.0024,195
2021-12-172,525.002,550.002,485.002,530.0012,650.0023,115
2021-12-162,570.002,575.002,490.002,530.0012,650.0028,325
2021-12-152,605.002,680.002,495.002,530.0012,650.0053,093
2021-12-142,640.002,750.002,585.002,605.0013,025.00117,669
2021-12-132,460.002,680.002,440.002,605.0013,025.00183,102
2021-12-102,450.002,530.002,450.002,460.0012,300.0038,722
2021-12-092,475.002,560.002,390.002,485.0012,425.00148,681
2021-12-082,180.002,440.002,180.002,430.0012,150.00279,280
2021-12-072,140.002,165.002,130.002,145.0010,725.004,714
2021-12-062,095.002,195.002,055.002,140.0010,700.0014,957
2021-12-032,030.002,090.002,015.002,090.0010,450.007,809
2021-12-022,020.002,075.002,000.002,030.0010,150.006,119
2021-12-011,955.002,020.001,900.002,020.0010,100.0014,981
2021-11-302,055.002,120.001,935.001,950.009,750.0047,782
2021-11-292,065.002,140.002,005.002,055.0010,275.0022,024
2021-11-262,180.002,180.002,095.002,155.0010,775.0025,551
2021-11-252,190.002,200.002,135.002,160.0010,800.0011,883
2021-11-242,125.002,200.002,105.002,195.0010,975.009,221
2021-11-232,195.002,195.002,125.002,135.0010,675.0012,108
2021-11-222,190.002,190.002,110.002,145.0010,725.0015,100
2021-11-192,200.002,200.002,135.002,190.0010,950.0012,550
2021-11-182,265.002,265.002,045.002,165.0010,825.0035,656
2021-11-172,210.002,255.002,155.002,195.0010,975.0033,373
2021-11-162,220.002,255.002,190.002,240.0011,200.0018,164
2021-11-152,110.002,320.002,065.002,220.0011,100.0068,555
2021-11-122,050.002,065.002,005.002,060.0010,300.0021,734
2021-11-112,075.002,075.001,995.001,995.009,975.0031,194
2021-11-102,200.002,200.002,045.002,075.0010,375.0024,410
2021-11-092,210.002,210.002,125.002,170.0010,850.0016,550
2021-11-082,105.002,170.002,100.002,170.0010,850.0012,340
2021-11-052,150.002,205.002,105.002,125.0010,625.0039,435
2021-11-042,210.002,245.002,150.002,175.0010,875.0019,727
2021-11-032,230.002,245.002,190.002,200.0011,000.009,891
← NewerPage 20 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-295.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.