FNC ADD CULTURE. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3,190.00 | 3,260.00 | 3,155.00 | 3,190.00 | 3,190.00 | 1,118,234 |
| 2021-11-22 | 3,380.00 | 3,490.00 | 3,265.00 | 3,265.00 | 3,265.00 | 2,893,538 |
| 2021-11-19 | 3,325.00 | 3,380.00 | 3,230.00 | 3,240.00 | 3,240.00 | 963,595 |
| 2021-11-18 | 3,460.00 | 3,465.00 | 3,325.00 | 3,325.00 | 3,325.00 | 1,312,548 |
| 2021-11-17 | 3,350.00 | 3,490.00 | 3,305.00 | 3,400.00 | 3,400.00 | 2,482,051 |
| 2021-11-16 | 3,450.00 | 3,455.00 | 3,345.00 | 3,370.00 | 3,370.00 | 1,467,994 |
| 2021-11-15 | 3,355.00 | 3,450.00 | 3,340.00 | 3,430.00 | 3,430.00 | 2,986,943 |
| 2021-11-12 | 3,150.00 | 3,530.00 | 3,150.00 | 3,315.00 | 3,315.00 | 8,361,515 |
| 2021-11-11 | 3,110.00 | 3,225.00 | 3,080.00 | 3,125.00 | 3,125.00 | 1,031,620 |
| 2021-11-10 | 3,340.00 | 3,380.00 | 3,120.00 | 3,165.00 | 3,165.00 | 1,734,713 |
| 2021-11-09 | 3,250.00 | 3,380.00 | 3,230.00 | 3,365.00 | 3,365.00 | 1,641,874 |
| 2021-11-08 | 3,150.00 | 3,250.00 | 3,115.00 | 3,225.00 | 3,225.00 | 1,071,702 |
| 2021-11-05 | 3,180.00 | 3,220.00 | 3,110.00 | 3,130.00 | 3,130.00 | 1,038,833 |
| 2021-11-04 | 3,350.00 | 3,360.00 | 3,180.00 | 3,210.00 | 3,210.00 | 2,015,298 |
| 2021-11-03 | 3,360.00 | 3,400.00 | 3,310.00 | 3,355.00 | 3,355.00 | 1,298,367 |
| 2021-11-02 | 3,390.00 | 3,540.00 | 3,305.00 | 3,335.00 | 3,335.00 | 3,104,231 |
| 2021-11-01 | 3,510.00 | 3,540.00 | 3,360.00 | 3,375.00 | 3,375.00 | 1,896,124 |
| 2021-10-29 | 3,525.00 | 3,550.00 | 3,485.00 | 3,495.00 | 3,495.00 | 1,129,425 |
| 2021-10-28 | 3,620.00 | 3,655.00 | 3,465.00 | 3,470.00 | 3,470.00 | 2,908,491 |
| 2021-10-27 | 3,715.00 | 3,755.00 | 3,600.00 | 3,620.00 | 3,620.00 | 2,253,126 |
| 2021-10-26 | 3,645.00 | 3,725.00 | 3,615.00 | 3,695.00 | 3,695.00 | 2,173,387 |
| 2021-10-25 | 3,625.00 | 3,685.00 | 3,595.00 | 3,640.00 | 3,640.00 | 2,572,445 |
| 2021-10-22 | 3,605.00 | 3,660.00 | 3,520.00 | 3,580.00 | 3,580.00 | 2,881,577 |
| 2021-10-21 | 3,630.00 | 3,890.00 | 3,560.00 | 3,560.00 | 3,560.00 | 11,951,150 |
| 2021-10-20 | 3,670.00 | 3,910.00 | 3,595.00 | 3,630.00 | 3,630.00 | 14,952,720 |
| 2021-10-19 | 3,565.00 | 3,680.00 | 3,520.00 | 3,670.00 | 3,670.00 | 8,262,563 |
| 2021-10-18 | 3,385.00 | 3,695.00 | 3,365.00 | 3,575.00 | 3,575.00 | 18,690,090 |
| 2021-10-15 | 3,475.00 | 3,550.00 | 3,370.00 | 3,375.00 | 3,375.00 | 4,414,782 |
| 2021-10-14 | 3,500.00 | 3,530.00 | 3,420.00 | 3,445.00 | 3,445.00 | 3,817,885 |
← NewerPage 21 of 21 · 1,229 trading days
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.