FNC Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 5,930.00 | 6,220.00 | 5,900.00 | 6,000.00 | 6,000.00 | 71,789 |
| 2023-02-09 | 5,910.00 | 5,980.00 | 5,850.00 | 5,930.00 | 5,930.00 | 5,365 |
| 2023-02-08 | 5,870.00 | 5,910.00 | 5,820.00 | 5,910.00 | 5,910.00 | 5,137 |
| 2023-02-07 | 5,820.00 | 5,820.00 | 5,740.00 | 5,810.00 | 5,810.00 | 4,706 |
| 2023-02-06 | 5,730.00 | 5,870.00 | 5,730.00 | 5,850.00 | 5,850.00 | 3,892 |
| 2023-02-03 | 5,930.00 | 5,940.00 | 5,760.00 | 5,850.00 | 5,850.00 | 19,558 |
| 2023-02-02 | 5,920.00 | 6,000.00 | 5,800.00 | 5,970.00 | 5,970.00 | 15,874 |
| 2023-02-01 | 5,950.00 | 5,960.00 | 5,870.00 | 5,940.00 | 5,940.00 | 3,737 |
| 2023-01-31 | 5,810.00 | 6,000.00 | 5,710.00 | 5,960.00 | 5,960.00 | 12,530 |
| 2023-01-30 | 5,890.00 | 5,950.00 | 5,730.00 | 5,890.00 | 5,890.00 | 16,814 |
| 2023-01-27 | 5,890.00 | 5,920.00 | 5,840.00 | 5,890.00 | 5,890.00 | 3,444 |
| 2023-01-26 | 5,900.00 | 5,950.00 | 5,810.00 | 5,890.00 | 5,890.00 | 7,240 |
| 2023-01-25 | 5,820.00 | 5,940.00 | 5,820.00 | 5,900.00 | 5,900.00 | 17,622 |
| 2023-01-20 | 5,810.00 | 5,920.00 | 5,800.00 | 5,860.00 | 5,860.00 | 13,393 |
| 2023-01-19 | 5,790.00 | 5,860.00 | 5,790.00 | 5,810.00 | 5,810.00 | 10,356 |
| 2023-01-18 | 5,810.00 | 5,810.00 | 5,720.00 | 5,800.00 | 5,800.00 | 7,589 |
| 2023-01-17 | 5,860.00 | 5,930.00 | 5,780.00 | 5,790.00 | 5,790.00 | 13,441 |
| 2023-01-16 | 5,730.00 | 5,880.00 | 5,690.00 | 5,800.00 | 5,800.00 | 13,082 |
| 2023-01-13 | 5,670.00 | 5,860.00 | 5,660.00 | 5,780.00 | 5,780.00 | 32,481 |
| 2023-01-12 | 5,670.00 | 5,750.00 | 5,580.00 | 5,720.00 | 5,720.00 | 12,299 |
| 2023-01-11 | 5,710.00 | 5,800.00 | 5,490.00 | 5,670.00 | 5,670.00 | 16,203 |
| 2023-01-10 | 5,620.00 | 5,730.00 | 5,570.00 | 5,720.00 | 5,720.00 | 12,110 |
| 2023-01-09 | 5,610.00 | 5,700.00 | 5,510.00 | 5,640.00 | 5,640.00 | 14,917 |
| 2023-01-06 | 5,450.00 | 5,650.00 | 5,400.00 | 5,600.00 | 5,600.00 | 6,237 |
| 2023-01-05 | 5,440.00 | 5,570.00 | 5,420.00 | 5,450.00 | 5,450.00 | 3,673 |
| 2023-01-04 | 5,360.00 | 5,590.00 | 5,360.00 | 5,440.00 | 5,440.00 | 3,088 |
| 2023-01-03 | 5,400.00 | 5,490.00 | 5,290.00 | 5,440.00 | 5,440.00 | 3,676 |
| 2023-01-02 | 5,400.00 | 5,410.00 | 5,250.00 | 5,400.00 | 5,400.00 | 2,734 |
| 2022-12-29 | 5,350.00 | 5,400.00 | 5,240.00 | 5,400.00 | 5,400.00 | 6,312 |
| 2022-12-28 | 5,430.00 | 5,450.00 | 5,200.00 | 5,390.00 | 5,390.00 | 5,914 |
| 2022-12-27 | 5,320.00 | 5,460.00 | 5,190.00 | 5,400.00 | 5,400.00 | 15,832 |
| 2022-12-26 | 5,470.00 | 5,470.00 | 5,180.00 | 5,240.00 | 5,240.00 | 8,241 |
| 2022-12-23 | 5,400.00 | 5,550.00 | 5,350.00 | 5,380.00 | 5,380.00 | 2,814 |
| 2022-12-22 | 5,660.00 | 5,730.00 | 5,460.00 | 5,460.00 | 5,460.00 | 6,880 |
| 2022-12-21 | 5,610.00 | 5,710.00 | 5,500.00 | 5,520.00 | 5,520.00 | 9,125 |
| 2022-12-20 | 5,620.00 | 5,680.00 | 5,460.00 | 5,660.00 | 5,660.00 | 8,789 |
| 2022-12-19 | 5,710.00 | 5,730.00 | 5,560.00 | 5,690.00 | 5,690.00 | 13,103 |
| 2022-12-16 | 5,620.00 | 5,730.00 | 5,450.00 | 5,710.00 | 5,710.00 | 10,892 |
| 2022-12-15 | 5,620.00 | 5,720.00 | 5,450.00 | 5,690.00 | 5,690.00 | 12,615 |
| 2022-12-14 | 5,460.00 | 5,680.00 | 5,300.00 | 5,680.00 | 5,680.00 | 16,390 |
| 2022-12-13 | 5,640.00 | 5,640.00 | 5,280.00 | 5,460.00 | 5,460.00 | 30,865 |
| 2022-12-12 | 5,690.00 | 5,690.00 | 5,500.00 | 5,570.00 | 5,570.00 | 9,761 |
| 2022-12-09 | 5,740.00 | 5,740.00 | 5,420.00 | 5,680.00 | 5,680.00 | 41,189 |
| 2022-12-08 | 5,220.00 | 5,650.00 | 4,900.00 | 5,630.00 | 5,630.00 | 56,456 |
| 2022-12-07 | 5,410.00 | 5,410.00 | 5,170.00 | 5,320.00 | 5,320.00 | 41,032 |
| 2022-12-06 | 5,570.00 | 5,570.00 | 5,140.00 | 5,300.00 | 5,300.00 | 44,035 |
| 2022-12-05 | 5,810.00 | 5,810.00 | 5,550.00 | 5,600.00 | 5,600.00 | 25,335 |
| 2022-12-02 | 5,790.00 | 5,940.00 | 5,580.00 | 5,820.00 | 5,820.00 | 82,900 |
| 2022-12-01 | 5,600.00 | 5,780.00 | 5,450.00 | 5,660.00 | 5,660.00 | 46,936 |
| 2022-11-30 | 5,500.00 | 5,700.00 | 5,350.00 | 5,600.00 | 5,600.00 | 35,799 |
| 2022-11-29 | 5,260.00 | 5,780.00 | 5,120.00 | 5,470.00 | 5,470.00 | 76,223 |
| 2022-11-28 | 5,370.00 | 5,410.00 | 5,150.00 | 5,260.00 | 5,260.00 | 47,852 |
| 2022-11-25 | 5,120.00 | 5,780.00 | 5,120.00 | 5,430.00 | 5,430.00 | 254,521 |
| 2022-11-24 | 4,800.00 | 6,180.00 | 4,760.00 | 5,120.00 | 5,120.00 | 424,320 |
| 2022-11-23 | 4,710.00 | 4,820.00 | 4,710.00 | 4,800.00 | 4,800.00 | 5,438 |
| 2022-11-22 | 4,720.00 | 4,720.00 | 4,605.00 | 4,705.00 | 4,705.00 | 2,611 |
| 2022-11-21 | 4,735.00 | 4,750.00 | 4,660.00 | 4,720.00 | 4,720.00 | 3,776 |
| 2022-11-18 | 4,690.00 | 4,750.00 | 4,610.00 | 4,735.00 | 4,735.00 | 2,261 |
| 2022-11-17 | 4,690.00 | 4,740.00 | 4,535.00 | 4,690.00 | 4,690.00 | 3,464 |
| 2022-11-16 | 4,785.00 | 4,785.00 | 4,705.00 | 4,740.00 | 4,740.00 | 3,675 |
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.