FNC Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 5,170.00 | 5,380.00 | 5,120.00 | 5,160.00 | 5,160.00 | 11,373 |
| 2023-05-09 | 5,400.00 | 5,400.00 | 5,100.00 | 5,170.00 | 5,170.00 | 27,065 |
| 2023-05-08 | 5,350.00 | 5,440.00 | 5,180.00 | 5,280.00 | 5,280.00 | 37,031 |
| 2023-05-04 | 5,400.00 | 5,400.00 | 5,270.00 | 5,350.00 | 5,350.00 | 10,491 |
| 2023-05-03 | 5,380.00 | 5,430.00 | 5,230.00 | 5,370.00 | 5,370.00 | 5,616 |
| 2023-05-02 | 5,400.00 | 5,400.00 | 5,290.00 | 5,380.00 | 5,380.00 | 10,434 |
| 2023-04-28 | 5,330.00 | 5,350.00 | 5,100.00 | 5,320.00 | 5,320.00 | 11,614 |
| 2023-04-27 | 5,330.00 | 5,330.00 | 5,130.00 | 5,210.00 | 5,210.00 | 10,681 |
| 2023-04-26 | 5,220.00 | 5,390.00 | 5,150.00 | 5,230.00 | 5,230.00 | 18,508 |
| 2023-04-25 | 5,270.00 | 5,310.00 | 5,110.00 | 5,230.00 | 5,230.00 | 24,492 |
| 2023-04-24 | 5,380.00 | 5,500.00 | 5,310.00 | 5,320.00 | 5,320.00 | 14,415 |
| 2023-04-21 | 5,610.00 | 5,610.00 | 5,420.00 | 5,490.00 | 5,490.00 | 9,836 |
| 2023-04-20 | 5,790.00 | 5,810.00 | 5,470.00 | 5,610.00 | 5,610.00 | 19,087 |
| 2023-04-19 | 5,850.00 | 5,890.00 | 5,760.00 | 5,830.00 | 5,830.00 | 11,940 |
| 2023-04-18 | 5,570.00 | 5,940.00 | 5,520.00 | 5,930.00 | 5,930.00 | 27,619 |
| 2023-04-17 | 5,550.00 | 5,750.00 | 5,450.00 | 5,570.00 | 5,570.00 | 18,937 |
| 2023-04-14 | 5,450.00 | 5,600.00 | 5,410.00 | 5,550.00 | 5,550.00 | 25,105 |
| 2023-04-13 | 5,250.00 | 5,470.00 | 5,250.00 | 5,410.00 | 5,410.00 | 36,342 |
| 2023-04-12 | 5,270.00 | 5,400.00 | 5,240.00 | 5,240.00 | 5,240.00 | 15,344 |
| 2023-04-11 | 5,130.00 | 5,290.00 | 5,090.00 | 5,280.00 | 5,280.00 | 11,278 |
| 2023-04-10 | 5,200.00 | 5,260.00 | 5,130.00 | 5,190.00 | 5,190.00 | 9,983 |
| 2023-04-07 | 5,400.00 | 5,400.00 | 5,230.00 | 5,250.00 | 5,250.00 | 12,717 |
| 2023-04-06 | 5,380.00 | 5,380.00 | 5,300.00 | 5,370.00 | 5,370.00 | 9,232 |
| 2023-04-05 | 5,350.00 | 5,480.00 | 5,320.00 | 5,400.00 | 5,400.00 | 19,151 |
| 2023-04-04 | 5,320.00 | 5,370.00 | 5,310.00 | 5,330.00 | 5,330.00 | 8,054 |
| 2023-04-03 | 5,300.00 | 5,350.00 | 5,280.00 | 5,320.00 | 5,320.00 | 5,791 |
| 2023-03-31 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 7,345 |
| 2023-03-30 | 5,340.00 | 5,340.00 | 5,230.00 | 5,300.00 | 5,300.00 | 5,271 |
| 2023-03-29 | 5,300.00 | 5,310.00 | 5,240.00 | 5,300.00 | 5,300.00 | 5,698 |
| 2023-03-28 | 5,130.00 | 5,310.00 | 5,130.00 | 5,300.00 | 5,300.00 | 10,702 |
| 2023-03-27 | 5,140.00 | 5,170.00 | 5,080.00 | 5,130.00 | 5,130.00 | 16,534 |
| 2023-03-24 | 5,020.00 | 5,140.00 | 4,945.00 | 5,140.00 | 5,140.00 | 10,386 |
| 2023-03-23 | 5,130.00 | 5,130.00 | 4,975.00 | 5,000.00 | 5,000.00 | 6,875 |
| 2023-03-22 | 5,140.00 | 5,230.00 | 5,050.00 | 5,130.00 | 5,130.00 | 4,902 |
| 2023-03-21 | 5,210.00 | 5,280.00 | 5,020.00 | 5,140.00 | 5,140.00 | 17,415 |
| 2023-03-20 | 5,200.00 | 5,230.00 | 4,905.00 | 5,210.00 | 5,210.00 | 18,036 |
| 2023-03-17 | 5,080.00 | 5,300.00 | 5,060.00 | 5,200.00 | 5,200.00 | 12,086 |
| 2023-03-16 | 5,220.00 | 5,250.00 | 5,030.00 | 5,080.00 | 5,080.00 | 10,153 |
| 2023-03-15 | 5,230.00 | 5,280.00 | 5,190.00 | 5,220.00 | 5,220.00 | 10,260 |
| 2023-03-14 | 5,260.00 | 5,290.00 | 5,140.00 | 5,220.00 | 5,220.00 | 13,546 |
| 2023-03-13 | 5,350.00 | 5,350.00 | 5,160.00 | 5,270.00 | 5,270.00 | 9,749 |
| 2023-03-10 | 5,470.00 | 5,470.00 | 5,270.00 | 5,390.00 | 5,390.00 | 10,797 |
| 2023-03-09 | 5,600.00 | 5,600.00 | 5,400.00 | 5,470.00 | 5,470.00 | 12,209 |
| 2023-03-08 | 5,570.00 | 5,570.00 | 5,460.00 | 5,510.00 | 5,510.00 | 7,060 |
| 2023-03-07 | 5,490.00 | 5,630.00 | 5,420.00 | 5,580.00 | 5,580.00 | 53,908 |
| 2023-03-06 | 5,350.00 | 5,510.00 | 5,250.00 | 5,480.00 | 5,480.00 | 30,405 |
| 2023-03-03 | 5,490.00 | 5,490.00 | 5,250.00 | 5,370.00 | 5,370.00 | 35,918 |
| 2023-03-02 | 5,650.00 | 5,720.00 | 5,360.00 | 5,490.00 | 5,490.00 | 56,150 |
| 2023-02-28 | 5,370.00 | 5,510.00 | 5,320.00 | 5,500.00 | 5,500.00 | 5,330 |
| 2023-02-27 | 5,380.00 | 5,450.00 | 5,200.00 | 5,440.00 | 5,440.00 | 19,690 |
| 2023-02-24 | 5,410.00 | 5,500.00 | 5,320.00 | 5,470.00 | 5,470.00 | 10,835 |
| 2023-02-23 | 5,570.00 | 5,570.00 | 5,280.00 | 5,410.00 | 5,410.00 | 59,562 |
| 2023-02-22 | 5,770.00 | 5,780.00 | 5,280.00 | 5,630.00 | 5,630.00 | 62,898 |
| 2023-02-21 | 5,880.00 | 5,880.00 | 5,680.00 | 5,780.00 | 5,780.00 | 22,155 |
| 2023-02-20 | 6,020.00 | 6,020.00 | 5,830.00 | 5,850.00 | 5,850.00 | 9,572 |
| 2023-02-17 | 6,050.00 | 6,050.00 | 5,720.00 | 5,900.00 | 5,900.00 | 23,193 |
| 2023-02-16 | 5,790.00 | 6,000.00 | 5,770.00 | 6,000.00 | 6,000.00 | 9,568 |
| 2023-02-15 | 5,920.00 | 5,980.00 | 5,800.00 | 5,860.00 | 5,860.00 | 9,721 |
| 2023-02-14 | 5,960.00 | 6,000.00 | 5,780.00 | 5,980.00 | 5,980.00 | 17,270 |
| 2023-02-13 | 6,100.00 | 6,140.00 | 5,880.00 | 5,960.00 | 5,960.00 | 27,089 |
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.