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%WTI103.48▲ 4.03%
← 173940.KQ stock page

FNC Entertainment Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-304,150.004,175.003,915.003,930.003,930.0025,325
2024-04-294,025.004,110.003,980.003,980.003,980.002,793
2024-04-264,215.004,215.003,930.004,025.004,025.0023,011
2024-04-254,255.004,255.004,115.004,215.004,215.001,513
2024-04-244,185.004,255.004,150.004,150.004,150.0014,282
2024-04-234,140.004,185.004,110.004,185.004,185.004,254
2024-04-224,135.004,170.004,050.004,150.004,150.0017,931
2024-04-194,200.004,200.004,030.004,170.004,170.007,253
2024-04-183,865.004,200.003,865.004,150.004,150.0021,938
2024-04-173,770.003,860.003,760.003,855.003,855.003,783
2024-04-163,860.003,915.003,780.003,780.003,780.0010,556
2024-04-153,885.003,885.003,750.003,860.003,860.003,421
2024-04-124,010.004,040.003,730.003,860.003,860.0063,130
2024-04-114,105.004,125.003,955.004,050.004,050.006,625
2024-04-094,075.004,235.004,075.004,105.004,105.007,030
2024-04-084,075.004,155.004,075.004,115.004,115.00991
2024-04-054,080.004,195.004,030.004,140.004,140.004,677
2024-04-044,090.004,125.004,055.004,115.004,115.002,664
2024-04-034,125.004,140.004,070.004,085.004,085.002,809
2024-04-024,175.004,210.004,120.004,130.004,130.003,916
2024-04-014,230.004,360.004,175.004,175.004,175.0012,643
2024-03-294,265.004,350.004,185.004,300.004,300.0010,772
2024-03-284,270.004,300.004,115.004,300.004,300.0014,753
2024-03-273,965.004,920.003,960.004,270.004,270.00296,669
2024-03-263,975.004,040.003,950.003,965.003,965.004,558
2024-03-253,995.003,995.003,945.003,975.003,975.005,659
2024-03-223,970.003,995.003,905.003,910.003,910.0010,094
2024-03-214,070.004,070.003,940.003,970.003,970.0010,129
2024-03-203,965.004,070.003,940.004,070.004,070.0013,157
2024-03-194,135.004,160.003,725.004,070.004,070.0035,740
2024-03-184,065.004,195.004,065.004,135.004,135.003,477
2024-03-154,190.004,190.004,040.004,065.004,065.0015,024
2024-03-144,180.004,180.004,065.004,130.004,130.008,362
2024-03-134,155.004,155.004,065.004,130.004,130.0017,286
2024-03-124,220.004,220.004,095.004,155.004,155.0013,006
2024-03-114,170.004,490.004,105.004,220.004,220.0026,470
2024-03-084,375.004,425.004,190.004,190.004,190.0017,944
2024-03-074,335.004,400.004,285.004,375.004,375.006,669
2024-03-064,270.004,395.004,270.004,395.004,395.005,994
2024-03-054,375.004,390.004,300.004,375.004,375.009,820
2024-03-044,425.004,425.004,305.004,375.004,375.0025,812
2024-02-294,500.004,500.004,395.004,425.004,425.008,873
2024-02-284,500.004,520.004,430.004,500.004,500.004,251
2024-02-274,605.004,605.004,445.004,500.004,500.007,834
2024-02-264,610.004,685.004,585.004,605.004,605.003,928
2024-02-234,730.004,730.004,610.004,610.004,610.0012,039
2024-02-224,750.004,750.004,710.004,750.004,750.00732
2024-02-214,790.004,790.004,705.004,750.004,750.002,555
2024-02-204,780.004,790.004,745.004,785.004,785.00372
2024-02-194,770.004,885.004,705.004,780.004,780.0012,156
2024-02-164,790.004,790.004,705.004,770.004,770.005,985
2024-02-154,745.004,800.004,715.004,790.004,790.006,561
2024-02-144,700.004,745.004,670.004,745.004,745.003,736
2024-02-134,890.004,890.004,720.004,730.004,730.007,807
2024-02-084,895.004,895.004,760.004,840.004,840.0052,813
2024-02-074,890.004,895.004,760.004,835.004,835.007,073
2024-02-064,795.004,895.004,680.004,895.004,895.007,559
2024-02-054,820.004,820.004,650.004,795.004,795.005,816
2024-02-024,690.004,905.004,630.004,795.004,795.007,477
2024-02-014,720.004,720.004,455.004,690.004,690.0010,816
← NewerPage 11 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.