FNC Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 6,680.00 | 6,860.00 | 6,570.00 | 6,840.00 | 6,840.00 | 8,047 |
| 2023-08-03 | 6,710.00 | 6,710.00 | 6,510.00 | 6,680.00 | 6,680.00 | 13,329 |
| 2023-08-02 | 6,680.00 | 6,720.00 | 6,550.00 | 6,710.00 | 6,710.00 | 12,805 |
| 2023-08-01 | 6,700.00 | 6,730.00 | 6,550.00 | 6,680.00 | 6,680.00 | 7,885 |
| 2023-07-31 | 6,790.00 | 6,820.00 | 6,590.00 | 6,700.00 | 6,700.00 | 12,815 |
| 2023-07-28 | 6,950.00 | 6,990.00 | 6,700.00 | 6,790.00 | 6,790.00 | 14,865 |
| 2023-07-27 | 6,640.00 | 6,940.00 | 6,400.00 | 6,840.00 | 6,840.00 | 49,578 |
| 2023-07-26 | 7,190.00 | 7,190.00 | 6,150.00 | 6,600.00 | 6,600.00 | 54,510 |
| 2023-07-25 | 7,100.00 | 7,120.00 | 6,880.00 | 6,920.00 | 6,920.00 | 17,123 |
| 2023-07-24 | 7,260.00 | 7,560.00 | 7,020.00 | 7,100.00 | 7,100.00 | 67,238 |
| 2023-07-21 | 7,500.00 | 7,500.00 | 7,340.00 | 7,430.00 | 7,430.00 | 10,550 |
| 2023-07-20 | 7,430.00 | 7,500.00 | 7,190.00 | 7,500.00 | 7,500.00 | 13,544 |
| 2023-07-19 | 7,550.00 | 7,590.00 | 7,200.00 | 7,430.00 | 7,430.00 | 61,031 |
| 2023-07-18 | 7,530.00 | 7,550.00 | 7,300.00 | 7,550.00 | 7,550.00 | 24,918 |
| 2023-07-17 | 7,470.00 | 7,650.00 | 7,350.00 | 7,530.00 | 7,530.00 | 33,800 |
| 2023-07-14 | 7,770.00 | 7,850.00 | 7,270.00 | 7,690.00 | 7,690.00 | 71,778 |
| 2023-07-13 | 8,240.00 | 8,240.00 | 7,710.00 | 7,900.00 | 7,900.00 | 60,943 |
| 2023-07-12 | 8,130.00 | 8,170.00 | 8,010.00 | 8,150.00 | 8,150.00 | 13,207 |
| 2023-07-11 | 8,050.00 | 8,200.00 | 7,860.00 | 8,170.00 | 8,170.00 | 14,684 |
| 2023-07-10 | 8,000.00 | 8,060.00 | 7,740.00 | 8,060.00 | 8,060.00 | 31,552 |
| 2023-07-07 | 7,720.00 | 8,020.00 | 7,580.00 | 8,000.00 | 8,000.00 | 38,343 |
| 2023-07-06 | 7,940.00 | 7,940.00 | 7,490.00 | 7,920.00 | 7,920.00 | 94,459 |
| 2023-07-05 | 8,060.00 | 8,060.00 | 7,860.00 | 7,890.00 | 7,890.00 | 26,861 |
| 2023-07-04 | 8,240.00 | 8,250.00 | 7,890.00 | 8,030.00 | 8,030.00 | 88,288 |
| 2023-07-03 | 8,290.00 | 8,350.00 | 8,030.00 | 8,150.00 | 8,150.00 | 38,522 |
| 2023-06-30 | 7,990.00 | 8,250.00 | 7,780.00 | 8,200.00 | 8,200.00 | 84,404 |
| 2023-06-29 | 7,680.00 | 8,020.00 | 7,630.00 | 7,990.00 | 7,990.00 | 92,121 |
| 2023-06-28 | 7,760.00 | 7,890.00 | 7,520.00 | 7,750.00 | 7,750.00 | 55,210 |
| 2023-06-27 | 7,530.00 | 7,840.00 | 7,410.00 | 7,780.00 | 7,780.00 | 58,218 |
| 2023-06-26 | 7,640.00 | 7,820.00 | 7,530.00 | 7,640.00 | 7,640.00 | 58,911 |
| 2023-06-23 | 7,850.00 | 7,980.00 | 7,420.00 | 7,830.00 | 7,830.00 | 118,995 |
| 2023-06-22 | 7,550.00 | 7,920.00 | 7,410.00 | 7,850.00 | 7,850.00 | 115,094 |
| 2023-06-21 | 7,800.00 | 7,930.00 | 7,250.00 | 7,700.00 | 7,700.00 | 244,224 |
| 2023-06-20 | 7,880.00 | 7,990.00 | 7,390.00 | 7,800.00 | 7,800.00 | 238,914 |
| 2023-06-19 | 6,800.00 | 7,980.00 | 6,650.00 | 7,580.00 | 7,580.00 | 746,872 |
| 2023-06-16 | 6,750.00 | 6,750.00 | 6,420.00 | 6,600.00 | 6,600.00 | 56,453 |
| 2023-06-15 | 6,780.00 | 7,060.00 | 6,480.00 | 6,750.00 | 6,750.00 | 65,570 |
| 2023-06-14 | 6,590.00 | 6,930.00 | 6,450.00 | 6,810.00 | 6,810.00 | 83,590 |
| 2023-06-13 | 6,880.00 | 6,890.00 | 6,410.00 | 6,470.00 | 6,470.00 | 85,730 |
| 2023-06-12 | 6,260.00 | 7,070.00 | 6,260.00 | 6,710.00 | 6,710.00 | 318,223 |
| 2023-06-09 | 6,180.00 | 6,390.00 | 6,090.00 | 6,240.00 | 6,240.00 | 93,469 |
| 2023-06-08 | 5,960.00 | 6,220.00 | 5,930.00 | 6,160.00 | 6,160.00 | 63,372 |
| 2023-06-07 | 5,980.00 | 6,250.00 | 5,960.00 | 5,960.00 | 5,960.00 | 13,875 |
| 2023-06-05 | 5,980.00 | 6,030.00 | 5,870.00 | 6,030.00 | 6,030.00 | 14,786 |
| 2023-06-02 | 5,870.00 | 6,150.00 | 5,870.00 | 6,010.00 | 6,010.00 | 29,195 |
| 2023-06-01 | 5,850.00 | 5,920.00 | 5,810.00 | 5,870.00 | 5,870.00 | 13,733 |
| 2023-05-31 | 5,800.00 | 5,930.00 | 5,780.00 | 5,850.00 | 5,850.00 | 16,636 |
| 2023-05-30 | 5,820.00 | 5,850.00 | 5,720.00 | 5,830.00 | 5,830.00 | 9,101 |
| 2023-05-26 | 5,620.00 | 5,870.00 | 5,480.00 | 5,820.00 | 5,820.00 | 18,322 |
| 2023-05-25 | 5,730.00 | 5,740.00 | 5,600.00 | 5,620.00 | 5,620.00 | 12,513 |
| 2023-05-24 | 5,810.00 | 5,820.00 | 5,560.00 | 5,800.00 | 5,800.00 | 19,117 |
| 2023-05-23 | 5,870.00 | 5,870.00 | 5,730.00 | 5,800.00 | 5,800.00 | 11,963 |
| 2023-05-22 | 5,890.00 | 5,930.00 | 5,770.00 | 5,900.00 | 5,900.00 | 30,462 |
| 2023-05-19 | 5,800.00 | 6,670.00 | 5,700.00 | 5,950.00 | 5,950.00 | 224,480 |
| 2023-05-18 | 5,660.00 | 5,780.00 | 5,600.00 | 5,740.00 | 5,740.00 | 70,271 |
| 2023-05-17 | 5,400.00 | 5,870.00 | 5,250.00 | 5,660.00 | 5,660.00 | 139,553 |
| 2023-05-16 | 5,250.00 | 5,340.00 | 5,120.00 | 5,330.00 | 5,330.00 | 14,958 |
| 2023-05-15 | 5,300.00 | 5,300.00 | 5,100.00 | 5,110.00 | 5,110.00 | 5,826 |
| 2023-05-12 | 5,350.00 | 5,360.00 | 5,090.00 | 5,260.00 | 5,260.00 | 20,363 |
| 2023-05-11 | 5,170.00 | 5,290.00 | 5,150.00 | 5,240.00 | 5,240.00 | 7,793 |
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.