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%WTI103.09▲ 3.64%
← 063440.KQ stock page

FNC ADD CULTURE. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-212,505.002,675.002,480.002,595.002,595.001,809,680
2022-02-182,425.002,565.002,410.002,535.002,535.00653,189
2022-02-172,465.002,535.002,385.002,480.002,480.00727,949
2022-02-162,375.002,610.002,375.002,470.002,470.001,580,814
2022-02-152,390.002,455.002,315.002,325.002,325.00725,535
2022-02-142,450.002,525.002,365.002,390.002,390.00705,450
2022-02-112,530.002,620.002,525.002,530.002,530.00610,724
2022-02-102,670.002,685.002,575.002,575.002,575.00627,396
2022-02-092,620.002,705.002,615.002,660.002,660.00777,572
2022-02-082,710.002,800.002,650.002,660.002,660.001,867,044
2022-02-072,710.002,760.002,610.002,750.002,750.001,361,724
2022-02-042,800.002,855.002,710.002,765.002,765.006,806,145
2022-02-032,365.002,960.002,365.002,960.002,960.0014,086,910
2022-01-282,180.002,280.002,135.002,280.002,280.00578,169
2022-01-272,295.002,340.002,165.002,190.002,190.00491,284
2022-01-262,305.002,390.002,290.002,305.002,305.00651,303
2022-01-252,520.002,575.002,340.002,340.002,340.00751,885
2022-01-242,630.002,645.002,530.002,555.002,555.00363,686
2022-01-212,600.002,685.002,600.002,665.002,665.00294,457
2022-01-202,585.002,680.002,585.002,675.002,675.00318,633
2022-01-192,530.002,635.002,530.002,625.002,625.00401,138
2022-01-182,610.002,705.002,580.002,585.002,585.00536,781
2022-01-172,745.002,750.002,635.002,660.002,660.00473,369
2022-01-142,770.002,810.002,740.002,745.002,745.00463,108
2022-01-132,840.002,840.002,795.002,815.002,815.00335,782
2022-01-122,825.002,880.002,795.002,825.002,825.00458,826
2022-01-112,850.002,865.002,715.002,815.002,815.00585,629
2022-01-102,840.002,990.002,805.002,885.002,885.001,015,116
2022-01-072,780.002,895.002,780.002,895.002,895.00732,378
2022-01-062,820.002,895.002,785.002,795.002,795.00972,907
2022-01-052,935.002,940.002,845.002,885.002,885.001,035,595
2022-01-043,005.003,035.002,935.002,960.002,960.001,518,616
2022-01-032,960.003,040.002,955.003,025.003,025.001,512,860
2021-12-303,120.003,235.002,990.003,000.003,000.0012,625,430
2021-12-292,930.003,020.002,905.002,940.002,940.005,108,999
2021-12-283,125.003,470.002,890.002,920.002,920.0058,093,672
2021-12-272,960.003,040.002,780.002,800.002,800.004,379,768
2021-12-242,575.003,295.002,530.003,040.003,040.0022,038,260
2021-12-232,625.002,645.002,505.002,560.002,560.00338,235
2021-12-222,560.002,635.002,560.002,635.002,635.00279,761
2021-12-212,510.002,580.002,495.002,560.002,560.00390,656
2021-12-202,645.002,655.002,545.002,545.002,545.00464,582
2021-12-172,675.002,700.002,635.002,645.002,645.00352,425
2021-12-162,730.002,745.002,695.002,700.002,700.00265,742
2021-12-152,765.002,780.002,680.002,700.002,700.00376,485
2021-12-142,800.002,805.002,750.002,765.002,765.00234,099
2021-12-132,825.002,865.002,800.002,805.002,805.00234,286
2021-12-102,820.002,850.002,795.002,810.002,810.00281,058
2021-12-092,845.002,860.002,785.002,850.002,850.00287,708
2021-12-082,835.002,900.002,785.002,785.002,785.00487,412
2021-12-072,830.002,865.002,785.002,800.002,800.00415,234
2021-12-062,800.002,830.002,750.002,800.002,800.00271,233
2021-12-032,745.002,850.002,740.002,845.002,845.00474,557
2021-12-022,700.002,750.002,630.002,735.002,735.00496,785
2021-12-012,670.002,745.002,575.002,710.002,710.00707,011
2021-11-302,875.002,980.002,650.002,670.002,670.001,103,926
2021-11-292,855.002,960.002,830.002,865.002,865.00939,417
2021-11-263,165.003,210.002,955.002,995.002,995.001,291,609
2021-11-253,245.003,280.003,165.003,165.003,165.00625,032
2021-11-243,200.003,270.003,145.003,260.003,260.00757,049
← NewerPage 20 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.