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%WTI100.58▲ 1.12%
← 173940.KQ stock page

FNC Entertainment Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-293,200.003,445.003,120.003,330.003,330.0025,291
2024-07-263,035.003,130.002,980.003,125.003,125.008,079
2024-07-253,095.003,095.002,990.003,035.003,035.005,014
2024-07-243,210.003,210.003,035.003,045.003,045.0011,617
2024-07-233,190.003,360.003,020.003,210.003,210.0025,938
2024-07-223,200.003,200.003,100.003,170.003,170.004,855
2024-07-193,245.003,255.003,180.003,200.003,200.004,329
2024-07-183,200.003,485.003,130.003,245.003,245.0010,734
2024-07-173,220.003,225.003,170.003,225.003,225.002,124
2024-07-163,235.003,235.003,180.003,235.003,235.004,662
2024-07-153,200.003,260.003,200.003,235.003,235.006,813
2024-07-123,245.003,290.003,180.003,220.003,220.005,119
2024-07-113,320.003,350.003,210.003,245.003,245.008,391
2024-07-103,320.003,390.003,320.003,350.003,350.003,940
2024-07-093,350.003,350.003,260.003,340.003,340.003,712
2024-07-083,385.003,390.003,315.003,355.003,355.002,907
2024-07-053,390.003,390.003,270.003,385.003,385.007,545
2024-07-043,365.003,390.003,325.003,390.003,390.002,979
2024-07-033,310.003,410.003,310.003,395.003,395.005,301
2024-07-023,350.003,415.003,310.003,375.003,375.004,394
2024-07-013,385.003,405.003,325.003,385.003,385.002,046
2024-06-283,305.003,385.003,275.003,385.003,385.002,651
2024-06-273,290.003,350.003,270.003,305.003,305.002,374
2024-06-263,345.003,345.003,270.003,290.003,290.002,525
2024-06-253,350.003,350.003,210.003,350.003,350.006,304
2024-06-243,350.003,460.003,185.003,350.003,350.0011,806
2024-06-213,400.003,445.003,320.003,350.003,350.009,714
2024-06-203,360.003,400.003,360.003,395.003,395.002,492
2024-06-193,385.003,385.003,200.003,340.003,340.0019,441
2024-06-183,385.003,470.003,325.003,385.003,385.0016,430
2024-06-173,240.003,385.003,230.003,385.003,385.005,090
2024-06-143,355.003,355.003,220.003,245.003,245.0038,651
2024-06-133,455.003,455.003,325.003,325.003,325.0052,189
2024-06-123,505.003,520.003,380.003,490.003,490.0035,399
2024-06-113,580.003,605.003,475.003,505.003,505.0041,095
2024-06-103,650.003,650.003,560.003,625.003,625.0011,650
2024-06-073,695.003,710.003,625.003,635.003,635.0018,114
2024-06-053,760.003,760.003,695.003,695.003,695.004,330
2024-06-043,695.003,790.003,695.003,770.003,770.005,012
2024-06-033,870.003,870.003,615.003,790.003,790.007,419
2024-05-313,810.003,885.003,780.003,870.003,870.007,425
2024-05-303,700.003,955.003,600.003,830.003,830.0046,198
2024-05-293,655.003,775.003,490.003,700.003,700.0031,947
2024-05-283,705.003,880.003,640.003,640.003,640.0035,116
2024-05-273,845.003,845.003,680.003,705.003,705.0021,993
2024-05-243,830.003,830.003,720.003,740.003,740.0010,001
2024-05-233,710.003,835.003,630.003,830.003,830.0029,351
2024-05-223,740.004,485.003,615.003,735.003,735.00239,825
2024-05-213,800.003,820.003,635.003,740.003,740.0027,535
2024-05-203,945.003,945.003,760.003,800.003,800.0028,917
2024-05-173,935.004,050.003,890.003,945.003,945.004,317
2024-05-163,935.004,005.003,860.003,920.003,920.006,162
2024-05-144,000.004,015.003,925.003,935.003,935.007,412
2024-05-134,055.004,095.004,000.004,000.004,000.007,495
2024-05-104,025.004,095.004,010.004,050.004,050.003,718
2024-05-094,045.004,045.003,995.004,025.004,025.004,400
2024-05-083,900.004,085.003,900.004,050.004,050.006,857
2024-05-073,905.004,005.003,860.003,975.003,975.004,018
2024-05-033,980.004,155.003,900.003,905.003,905.0010,046
2024-05-023,905.004,020.003,905.003,925.003,925.002,612
← NewerPage 10 of 21 · 1,223 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.