FNC Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,870.00 | 6,030.00 | 5,840.00 | 5,950.00 | 5,950.00 | 8,951 |
| 2023-11-02 | 5,980.00 | 5,980.00 | 5,870.00 | 5,930.00 | 5,930.00 | 3,420 |
| 2023-11-01 | 5,840.00 | 5,980.00 | 5,800.00 | 5,860.00 | 5,860.00 | 1,186 |
| 2023-10-31 | 5,960.00 | 6,020.00 | 5,760.00 | 5,840.00 | 5,840.00 | 10,148 |
| 2023-10-30 | 5,990.00 | 5,990.00 | 5,890.00 | 5,990.00 | 5,990.00 | 13,550 |
| 2023-10-27 | 6,000.00 | 6,000.00 | 5,890.00 | 5,900.00 | 5,900.00 | 5,128 |
| 2023-10-26 | 5,990.00 | 6,000.00 | 5,850.00 | 5,930.00 | 5,930.00 | 4,001 |
| 2023-10-25 | 5,930.00 | 6,080.00 | 5,850.00 | 6,080.00 | 6,080.00 | 7,782 |
| 2023-10-24 | 5,650.00 | 5,930.00 | 5,580.00 | 5,930.00 | 5,930.00 | 5,888 |
| 2023-10-23 | 5,810.00 | 5,980.00 | 5,620.00 | 5,730.00 | 5,730.00 | 9,283 |
| 2023-10-20 | 5,900.00 | 5,900.00 | 5,700.00 | 5,840.00 | 5,840.00 | 10,454 |
| 2023-10-19 | 5,960.00 | 5,960.00 | 5,610.00 | 5,900.00 | 5,900.00 | 23,219 |
| 2023-10-18 | 6,060.00 | 6,080.00 | 5,820.00 | 5,980.00 | 5,980.00 | 4,228 |
| 2023-10-17 | 6,010.00 | 6,090.00 | 5,990.00 | 6,060.00 | 6,060.00 | 2,159 |
| 2023-10-16 | 5,900.00 | 6,060.00 | 5,890.00 | 6,060.00 | 6,060.00 | 3,046 |
| 2023-10-13 | 6,000.00 | 6,060.00 | 5,930.00 | 6,020.00 | 6,020.00 | 3,712 |
| 2023-10-12 | 5,950.00 | 6,080.00 | 5,930.00 | 6,010.00 | 6,010.00 | 4,472 |
| 2023-10-11 | 5,760.00 | 6,000.00 | 5,730.00 | 6,000.00 | 6,000.00 | 4,945 |
| 2023-10-10 | 6,020.00 | 6,020.00 | 5,800.00 | 5,800.00 | 5,800.00 | 9,099 |
| 2023-10-06 | 5,630.00 | 6,020.00 | 5,600.00 | 6,020.00 | 6,020.00 | 13,203 |
| 2023-10-05 | 5,720.00 | 5,720.00 | 5,520.00 | 5,590.00 | 5,590.00 | 25,132 |
| 2023-10-04 | 5,700.00 | 5,700.00 | 5,440.00 | 5,680.00 | 5,680.00 | 41,600 |
| 2023-09-27 | 5,580.00 | 5,700.00 | 5,330.00 | 5,700.00 | 5,700.00 | 30,789 |
| 2023-09-26 | 5,650.00 | 5,690.00 | 5,390.00 | 5,580.00 | 5,580.00 | 38,819 |
| 2023-09-25 | 5,670.00 | 5,690.00 | 5,530.00 | 5,660.00 | 5,660.00 | 13,116 |
| 2023-09-22 | 5,690.00 | 5,740.00 | 5,640.00 | 5,670.00 | 5,670.00 | 2,345 |
| 2023-09-21 | 5,870.00 | 5,890.00 | 5,600.00 | 5,690.00 | 5,690.00 | 18,651 |
| 2023-09-20 | 5,870.00 | 5,870.00 | 5,690.00 | 5,870.00 | 5,870.00 | 4,584 |
| 2023-09-19 | 6,030.00 | 6,030.00 | 5,660.00 | 5,900.00 | 5,900.00 | 53,083 |
| 2023-09-18 | 6,130.00 | 6,260.00 | 5,730.00 | 6,100.00 | 6,100.00 | 25,446 |
| 2023-09-15 | 5,950.00 | 6,160.00 | 5,930.00 | 6,130.00 | 6,130.00 | 21,930 |
| 2023-09-14 | 5,900.00 | 5,950.00 | 5,810.00 | 5,850.00 | 5,850.00 | 9,805 |
| 2023-09-13 | 6,070.00 | 6,070.00 | 5,850.00 | 5,900.00 | 5,900.00 | 3,853 |
| 2023-09-12 | 6,060.00 | 6,080.00 | 5,900.00 | 5,900.00 | 5,900.00 | 13,921 |
| 2023-09-11 | 5,750.00 | 5,880.00 | 5,650.00 | 5,870.00 | 5,870.00 | 9,637 |
| 2023-09-08 | 5,650.00 | 5,780.00 | 5,590.00 | 5,730.00 | 5,730.00 | 13,355 |
| 2023-09-07 | 5,790.00 | 5,790.00 | 5,510.00 | 5,640.00 | 5,640.00 | 22,187 |
| 2023-09-06 | 5,810.00 | 5,810.00 | 5,690.00 | 5,740.00 | 5,740.00 | 15,146 |
| 2023-09-05 | 5,900.00 | 5,900.00 | 5,700.00 | 5,810.00 | 5,810.00 | 8,281 |
| 2023-09-04 | 5,940.00 | 5,940.00 | 5,820.00 | 5,840.00 | 5,840.00 | 4,766 |
| 2023-09-01 | 6,000.00 | 6,000.00 | 5,930.00 | 5,940.00 | 5,940.00 | 1,408 |
| 2023-08-31 | 6,010.00 | 6,040.00 | 5,850.00 | 6,000.00 | 6,000.00 | 18,831 |
| 2023-08-30 | 6,130.00 | 6,130.00 | 5,930.00 | 6,020.00 | 6,020.00 | 13,518 |
| 2023-08-29 | 6,190.00 | 6,220.00 | 6,020.00 | 6,130.00 | 6,130.00 | 16,438 |
| 2023-08-28 | 6,390.00 | 6,390.00 | 6,040.00 | 6,170.00 | 6,170.00 | 3,282 |
| 2023-08-25 | 6,160.00 | 6,160.00 | 5,990.00 | 6,080.00 | 6,080.00 | 6,559 |
| 2023-08-24 | 6,120.00 | 6,190.00 | 6,030.00 | 6,080.00 | 6,080.00 | 8,552 |
| 2023-08-23 | 6,230.00 | 6,230.00 | 6,050.00 | 6,050.00 | 6,050.00 | 10,902 |
| 2023-08-22 | 6,380.00 | 6,380.00 | 6,140.00 | 6,240.00 | 6,240.00 | 16,553 |
| 2023-08-21 | 6,210.00 | 6,380.00 | 6,160.00 | 6,340.00 | 6,340.00 | 9,422 |
| 2023-08-18 | 6,380.00 | 6,380.00 | 6,210.00 | 6,210.00 | 6,210.00 | 14,223 |
| 2023-08-17 | 6,560.00 | 6,560.00 | 6,160.00 | 6,440.00 | 6,440.00 | 13,996 |
| 2023-08-16 | 6,680.00 | 6,680.00 | 6,260.00 | 6,500.00 | 6,500.00 | 31,862 |
| 2023-08-14 | 6,780.00 | 6,780.00 | 6,330.00 | 6,700.00 | 6,700.00 | 35,207 |
| 2023-08-11 | 7,050.00 | 7,050.00 | 6,700.00 | 6,780.00 | 6,780.00 | 18,912 |
| 2023-08-10 | 7,090.00 | 7,090.00 | 6,670.00 | 6,800.00 | 6,800.00 | 18,709 |
| 2023-08-09 | 7,070.00 | 7,090.00 | 6,700.00 | 6,940.00 | 6,940.00 | 35,912 |
| 2023-08-08 | 6,750.00 | 7,090.00 | 6,750.00 | 7,070.00 | 7,070.00 | 19,533 |
| 2023-08-07 | 6,860.00 | 6,860.00 | 6,640.00 | 6,750.00 | 6,750.00 | 10,731 |
| 2023-08-04 | 6,680.00 | 6,860.00 | 6,570.00 | 6,840.00 | 6,840.00 | 8,047 |
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.