FNC Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 4,850.00 | 4,850.00 | 4,640.00 | 4,700.00 | 4,700.00 | 9,815 |
| 2024-01-30 | 4,800.00 | 4,870.00 | 4,755.00 | 4,815.00 | 4,815.00 | 2,719 |
| 2024-01-29 | 4,855.00 | 4,855.00 | 4,785.00 | 4,800.00 | 4,800.00 | 3,399 |
| 2024-01-26 | 4,805.00 | 4,870.00 | 4,790.00 | 4,855.00 | 4,855.00 | 6,621 |
| 2024-01-25 | 4,880.00 | 4,920.00 | 4,785.00 | 4,870.00 | 4,870.00 | 1,987 |
| 2024-01-24 | 4,890.00 | 4,985.00 | 4,750.00 | 4,875.00 | 4,875.00 | 9,078 |
| 2024-01-23 | 4,975.00 | 5,000.00 | 4,800.00 | 4,890.00 | 4,890.00 | 14,467 |
| 2024-01-22 | 4,955.00 | 4,955.00 | 4,865.00 | 4,945.00 | 4,945.00 | 3,253 |
| 2024-01-19 | 4,895.00 | 4,950.00 | 4,855.00 | 4,950.00 | 4,950.00 | 3,224 |
| 2024-01-18 | 4,900.00 | 4,975.00 | 4,815.00 | 4,905.00 | 4,905.00 | 5,685 |
| 2024-01-17 | 4,970.00 | 4,970.00 | 4,830.00 | 4,930.00 | 4,930.00 | 2,336 |
| 2024-01-16 | 4,970.00 | 4,970.00 | 4,870.00 | 4,955.00 | 4,955.00 | 2,879 |
| 2024-01-15 | 5,040.00 | 5,100.00 | 4,870.00 | 4,970.00 | 4,970.00 | 12,680 |
| 2024-01-12 | 5,190.00 | 5,190.00 | 4,980.00 | 5,040.00 | 5,040.00 | 15,621 |
| 2024-01-11 | 5,180.00 | 5,210.00 | 5,140.00 | 5,190.00 | 5,190.00 | 6,464 |
| 2024-01-10 | 5,170.00 | 5,210.00 | 5,080.00 | 5,180.00 | 5,180.00 | 34,076 |
| 2024-01-09 | 5,020.00 | 5,190.00 | 5,010.00 | 5,160.00 | 5,160.00 | 38,135 |
| 2024-01-08 | 5,030.00 | 5,040.00 | 4,995.00 | 5,010.00 | 5,010.00 | 2,675 |
| 2024-01-05 | 5,010.00 | 5,080.00 | 4,995.00 | 5,040.00 | 5,040.00 | 21,933 |
| 2024-01-04 | 5,030.00 | 5,030.00 | 4,965.00 | 5,020.00 | 5,020.00 | 18,298 |
| 2024-01-03 | 5,040.00 | 5,050.00 | 4,985.00 | 5,030.00 | 5,030.00 | 13,407 |
| 2024-01-02 | 5,020.00 | 5,050.00 | 4,980.00 | 5,030.00 | 5,030.00 | 31,952 |
| 2023-12-28 | 4,920.00 | 5,050.00 | 4,920.00 | 5,020.00 | 5,020.00 | 14,716 |
| 2023-12-27 | 4,850.00 | 4,980.00 | 4,825.00 | 4,920.00 | 4,920.00 | 12,760 |
| 2023-12-26 | 4,980.00 | 4,980.00 | 4,855.00 | 4,855.00 | 4,855.00 | 7,952 |
| 2023-12-22 | 5,000.00 | 5,060.00 | 4,955.00 | 4,980.00 | 4,980.00 | 39,946 |
| 2023-12-21 | 4,905.00 | 4,990.00 | 4,905.00 | 4,980.00 | 4,980.00 | 14,343 |
| 2023-12-20 | 4,920.00 | 4,945.00 | 4,850.00 | 4,905.00 | 4,905.00 | 10,233 |
| 2023-12-19 | 4,905.00 | 4,950.00 | 4,855.00 | 4,920.00 | 4,920.00 | 19,123 |
| 2023-12-18 | 4,950.00 | 4,985.00 | 4,900.00 | 4,950.00 | 4,950.00 | 6,217 |
| 2023-12-15 | 4,950.00 | 4,995.00 | 4,940.00 | 4,950.00 | 4,950.00 | 6,070 |
| 2023-12-14 | 4,970.00 | 4,970.00 | 4,870.00 | 4,950.00 | 4,950.00 | 10,408 |
| 2023-12-13 | 4,995.00 | 4,995.00 | 4,920.00 | 4,955.00 | 4,955.00 | 3,938 |
| 2023-12-12 | 5,050.00 | 5,050.00 | 4,910.00 | 5,000.00 | 5,000.00 | 18,540 |
| 2023-12-11 | 4,990.00 | 5,120.00 | 4,960.00 | 5,020.00 | 5,020.00 | 21,845 |
| 2023-12-08 | 5,020.00 | 5,020.00 | 4,960.00 | 4,990.00 | 4,990.00 | 7,423 |
| 2023-12-07 | 5,040.00 | 5,040.00 | 4,990.00 | 5,000.00 | 5,000.00 | 2,190 |
| 2023-12-06 | 4,970.00 | 5,100.00 | 4,965.00 | 5,040.00 | 5,040.00 | 17,668 |
| 2023-12-05 | 5,010.00 | 5,040.00 | 4,970.00 | 5,010.00 | 5,010.00 | 6,066 |
| 2023-12-04 | 5,160.00 | 5,160.00 | 4,985.00 | 5,010.00 | 5,010.00 | 26,189 |
| 2023-12-01 | 5,220.00 | 5,250.00 | 5,030.00 | 5,160.00 | 5,160.00 | 21,548 |
| 2023-11-30 | 5,280.00 | 5,370.00 | 5,100.00 | 5,220.00 | 5,220.00 | 21,296 |
| 2023-11-29 | 5,140.00 | 5,280.00 | 5,110.00 | 5,260.00 | 5,260.00 | 20,196 |
| 2023-11-28 | 5,170.00 | 5,180.00 | 5,000.00 | 5,140.00 | 5,140.00 | 39,081 |
| 2023-11-27 | 5,650.00 | 5,650.00 | 5,080.00 | 5,130.00 | 5,130.00 | 129,568 |
| 2023-11-24 | 5,690.00 | 5,820.00 | 5,550.00 | 5,550.00 | 5,550.00 | 12,440 |
| 2023-11-23 | 5,830.00 | 5,870.00 | 5,530.00 | 5,690.00 | 5,690.00 | 45,943 |
| 2023-11-22 | 5,790.00 | 5,850.00 | 5,530.00 | 5,830.00 | 5,830.00 | 7,974 |
| 2023-11-21 | 5,430.00 | 5,730.00 | 5,400.00 | 5,670.00 | 5,670.00 | 7,675 |
| 2023-11-20 | 5,230.00 | 5,790.00 | 5,230.00 | 5,370.00 | 5,370.00 | 15,770 |
| 2023-11-17 | 5,850.00 | 5,850.00 | 5,260.00 | 5,430.00 | 5,430.00 | 54,758 |
| 2023-11-16 | 5,800.00 | 5,800.00 | 5,620.00 | 5,690.00 | 5,690.00 | 9,847 |
| 2023-11-15 | 5,700.00 | 5,970.00 | 5,540.00 | 5,800.00 | 5,800.00 | 14,856 |
| 2023-11-14 | 5,950.00 | 5,950.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,350 |
| 2023-11-13 | 5,950.00 | 5,950.00 | 5,740.00 | 5,860.00 | 5,860.00 | 8,567 |
| 2023-11-10 | 5,920.00 | 6,040.00 | 5,830.00 | 5,880.00 | 5,880.00 | 9,696 |
| 2023-11-09 | 5,950.00 | 5,950.00 | 5,830.00 | 5,900.00 | 5,900.00 | 2,397 |
| 2023-11-08 | 5,900.00 | 5,950.00 | 5,750.00 | 5,940.00 | 5,940.00 | 9,294 |
| 2023-11-07 | 5,910.00 | 5,980.00 | 5,870.00 | 5,900.00 | 5,900.00 | 1,452 |
| 2023-11-06 | 5,950.00 | 5,980.00 | 5,900.00 | 5,950.00 | 5,950.00 | 4,996 |
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.