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%WTI103.10▲ 3.65%
← 063440.KQ stock page

FNC ADD CULTURE. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-192,870.002,895.002,655.002,710.002,710.002,872,585
2022-05-182,695.002,975.002,630.002,820.002,820.0013,181,030
2022-05-172,790.002,930.002,590.002,630.002,630.009,531,642
2022-05-162,405.002,520.002,405.002,470.002,470.00739,504
2022-05-132,430.002,495.002,385.002,420.002,420.00289,745
2022-05-122,565.002,580.002,380.002,430.002,430.00448,772
2022-05-112,560.002,640.002,535.002,580.002,580.00213,467
2022-05-102,555.002,610.002,450.002,590.002,590.00481,846
2022-05-092,730.002,740.002,595.002,615.002,615.00428,650
2022-05-062,750.002,805.002,710.002,730.002,730.00466,613
2022-05-042,765.002,870.002,750.002,795.002,795.001,608,416
2022-05-032,740.002,800.002,740.002,750.002,750.00428,219
2022-05-022,695.002,780.002,685.002,745.002,745.00323,766
2022-04-292,690.002,810.002,690.002,760.002,760.00620,437
2022-04-282,715.002,740.002,675.002,685.002,685.00199,803
2022-04-272,680.002,740.002,645.002,735.002,735.00262,271
2022-04-262,700.002,760.002,700.002,725.002,725.00218,382
2022-04-252,700.002,740.002,675.002,700.002,700.00292,644
2022-04-222,735.002,765.002,705.002,740.002,740.00271,612
2022-04-212,750.002,780.002,730.002,765.002,765.00326,993
2022-04-202,765.002,780.002,745.002,775.002,775.00260,750
2022-04-192,705.002,925.002,705.002,765.002,765.001,927,226
2022-04-182,740.002,765.002,685.002,715.002,715.00343,383
2022-04-152,750.002,780.002,720.002,745.002,745.00282,651
2022-04-142,725.002,765.002,705.002,755.002,755.00470,121
2022-04-132,620.002,705.002,620.002,700.002,700.00409,384
2022-04-122,615.002,670.002,580.002,650.002,650.00299,687
2022-04-112,685.002,740.002,660.002,660.002,660.00287,822
2022-04-082,750.002,755.002,625.002,720.002,720.00467,778
2022-04-072,800.002,850.002,675.002,690.002,690.00584,776
2022-04-062,860.002,860.002,760.002,810.002,810.00589,744
2022-04-052,880.002,905.002,850.002,865.002,865.00469,227
2022-04-042,930.002,980.002,885.002,905.002,905.001,233,767
2022-04-012,915.002,990.002,880.002,910.002,910.001,442,478
2022-03-312,930.002,985.002,900.002,910.002,910.001,498,839
2022-03-302,965.003,085.002,895.002,945.002,945.004,731,896
2022-03-292,890.002,935.002,860.002,890.002,890.001,030,675
2022-03-282,920.002,920.002,850.002,865.002,865.00614,591
2022-03-252,865.002,930.002,850.002,925.002,925.00870,545
2022-03-242,860.002,930.002,845.002,865.002,865.00900,612
2022-03-232,875.002,890.002,850.002,885.002,885.00511,563
2022-03-222,870.002,950.002,855.002,875.002,875.001,054,601
2022-03-212,895.002,900.002,845.002,870.002,870.00518,736
2022-03-182,870.002,910.002,825.002,875.002,875.00620,884
2022-03-172,975.002,985.002,865.002,875.002,875.001,717,863
2022-03-162,875.002,990.002,800.002,980.002,980.003,498,834
2022-03-152,920.003,065.002,840.002,875.002,875.0014,917,880
2022-03-142,830.002,910.002,775.002,775.002,775.002,220,120
2022-03-112,610.003,095.002,590.002,820.002,820.0019,957,289
2022-03-102,595.002,645.002,580.002,620.002,620.00433,664
2022-03-082,520.002,605.002,520.002,545.002,545.00319,963
2022-03-072,610.002,630.002,560.002,595.002,595.00352,727
2022-03-042,655.002,665.002,600.002,630.002,630.00592,045
2022-03-032,650.002,655.002,625.002,650.002,650.00463,620
2022-03-022,560.002,640.002,560.002,635.002,635.00469,610
2022-02-282,540.002,650.002,535.002,595.002,595.00711,733
2022-02-252,550.002,590.002,515.002,560.002,560.00425,078
2022-02-242,575.002,645.002,490.002,500.002,500.00853,569
2022-02-232,670.002,710.002,600.002,605.002,605.001,235,095
2022-02-222,525.002,680.002,520.002,595.002,595.001,043,593
← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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