FNC Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 4,695.00 | 4,770.00 | 4,655.00 | 4,770.00 | 4,770.00 | 4,137 |
| 2022-11-14 | 4,650.00 | 4,710.00 | 4,580.00 | 4,695.00 | 4,695.00 | 5,100 |
| 2022-11-11 | 4,590.00 | 4,695.00 | 4,560.00 | 4,650.00 | 4,650.00 | 5,536 |
| 2022-11-10 | 4,610.00 | 4,610.00 | 4,490.00 | 4,570.00 | 4,570.00 | 4,826 |
| 2022-11-09 | 4,585.00 | 4,625.00 | 4,510.00 | 4,610.00 | 4,610.00 | 4,923 |
| 2022-11-08 | 4,625.00 | 4,645.00 | 4,455.00 | 4,645.00 | 4,645.00 | 5,642 |
| 2022-11-07 | 4,630.00 | 4,630.00 | 4,525.00 | 4,625.00 | 4,625.00 | 2,642 |
| 2022-11-04 | 4,610.00 | 4,650.00 | 4,445.00 | 4,630.00 | 4,630.00 | 9,646 |
| 2022-11-03 | 4,600.00 | 4,665.00 | 4,465.00 | 4,660.00 | 4,660.00 | 6,113 |
| 2022-11-02 | 4,610.00 | 4,685.00 | 4,560.00 | 4,670.00 | 4,670.00 | 5,804 |
| 2022-11-01 | 4,620.00 | 4,620.00 | 4,520.00 | 4,610.00 | 4,610.00 | 4,263 |
| 2022-10-31 | 4,650.00 | 4,650.00 | 4,540.00 | 4,620.00 | 4,620.00 | 1,830 |
| 2022-10-28 | 4,590.00 | 4,685.00 | 4,495.00 | 4,650.00 | 4,650.00 | 7,348 |
| 2022-10-27 | 4,580.00 | 4,610.00 | 4,550.00 | 4,590.00 | 4,590.00 | 5,608 |
| 2022-10-26 | 4,600.00 | 4,645.00 | 4,550.00 | 4,580.00 | 4,580.00 | 2,768 |
| 2022-10-25 | 4,670.00 | 4,700.00 | 4,550.00 | 4,650.00 | 4,650.00 | 3,389 |
| 2022-10-24 | 4,560.00 | 4,670.00 | 4,500.00 | 4,670.00 | 4,670.00 | 5,426 |
| 2022-10-21 | 4,435.00 | 4,705.00 | 4,435.00 | 4,635.00 | 4,635.00 | 3,787 |
| 2022-10-20 | 4,550.00 | 4,555.00 | 4,400.00 | 4,545.00 | 4,545.00 | 4,628 |
| 2022-10-19 | 4,425.00 | 4,475.00 | 4,375.00 | 4,470.00 | 4,470.00 | 3,593 |
| 2022-10-18 | 4,355.00 | 4,415.00 | 4,290.00 | 4,375.00 | 4,375.00 | 5,514 |
| 2022-10-17 | 4,340.00 | 4,380.00 | 4,315.00 | 4,365.00 | 4,365.00 | 3,020 |
| 2022-10-14 | 4,595.00 | 4,595.00 | 4,305.00 | 4,385.00 | 4,385.00 | 12,797 |
| 2022-10-13 | 4,395.00 | 4,575.00 | 4,330.00 | 4,390.00 | 4,390.00 | 1,456 |
| 2022-10-12 | 4,455.00 | 4,455.00 | 4,325.00 | 4,400.00 | 4,400.00 | 2,834 |
| 2022-10-11 | 4,555.00 | 4,555.00 | 4,380.00 | 4,455.00 | 4,455.00 | 5,827 |
| 2022-10-07 | 4,650.00 | 4,750.00 | 4,440.00 | 4,560.00 | 4,560.00 | 16,194 |
| 2022-10-06 | 4,660.00 | 4,715.00 | 4,655.00 | 4,700.00 | 4,700.00 | 729 |
| 2022-10-05 | 4,835.00 | 4,835.00 | 4,650.00 | 4,660.00 | 4,660.00 | 4,411 |
| 2022-10-04 | 4,595.00 | 4,775.00 | 4,595.00 | 4,700.00 | 4,700.00 | 3,087 |
| 2022-09-30 | 4,550.00 | 4,590.00 | 4,470.00 | 4,590.00 | 4,590.00 | 3,189 |
| 2022-09-29 | 4,825.00 | 4,825.00 | 4,560.00 | 4,600.00 | 4,600.00 | 7,536 |
| 2022-09-28 | 4,795.00 | 4,795.00 | 4,520.00 | 4,625.00 | 4,625.00 | 14,002 |
| 2022-09-27 | 4,990.00 | 5,040.00 | 4,480.00 | 4,810.00 | 4,810.00 | 53,747 |
| 2022-09-26 | 5,160.00 | 5,160.00 | 4,965.00 | 4,995.00 | 4,995.00 | 11,372 |
| 2022-09-23 | 5,380.00 | 5,380.00 | 5,110.00 | 5,160.00 | 5,160.00 | 4,974 |
| 2022-09-22 | 5,330.00 | 5,330.00 | 5,180.00 | 5,200.00 | 5,200.00 | 1,056 |
| 2022-09-21 | 5,270.00 | 5,290.00 | 5,210.00 | 5,260.00 | 5,260.00 | 1,001 |
| 2022-09-20 | 5,290.00 | 5,320.00 | 5,160.00 | 5,270.00 | 5,270.00 | 4,512 |
| 2022-09-19 | 5,330.00 | 5,330.00 | 5,180.00 | 5,250.00 | 5,250.00 | 735 |
| 2022-09-16 | 5,260.00 | 5,340.00 | 5,200.00 | 5,270.00 | 5,270.00 | 3,197 |
| 2022-09-15 | 5,370.00 | 5,370.00 | 5,220.00 | 5,260.00 | 5,260.00 | 1,778 |
| 2022-09-14 | 5,340.00 | 5,400.00 | 5,200.00 | 5,370.00 | 5,370.00 | 7,858 |
| 2022-09-13 | 5,390.00 | 5,460.00 | 5,260.00 | 5,450.00 | 5,450.00 | 6,817 |
| 2022-09-08 | 5,250.00 | 5,500.00 | 5,150.00 | 5,250.00 | 5,250.00 | 5,992 |
| 2022-09-07 | 5,230.00 | 5,440.00 | 5,130.00 | 5,210.00 | 5,210.00 | 7,141 |
| 2022-09-06 | 5,300.00 | 5,300.00 | 5,180.00 | 5,250.00 | 5,250.00 | 6,411 |
| 2022-09-05 | 5,280.00 | 5,350.00 | 5,190.00 | 5,310.00 | 5,310.00 | 5,082 |
| 2022-09-02 | 5,350.00 | 5,460.00 | 5,250.00 | 5,360.00 | 5,360.00 | 7,180 |
| 2022-09-01 | 5,370.00 | 5,450.00 | 5,280.00 | 5,370.00 | 5,370.00 | 2,959 |
| 2022-08-31 | 5,360.00 | 5,380.00 | 5,270.00 | 5,370.00 | 5,370.00 | 9,402 |
| 2022-08-30 | 5,280.00 | 5,380.00 | 5,220.00 | 5,380.00 | 5,380.00 | 14,096 |
| 2022-08-29 | 5,540.00 | 5,540.00 | 5,200.00 | 5,340.00 | 5,340.00 | 49,698 |
| 2022-08-26 | 5,640.00 | 5,640.00 | 5,520.00 | 5,590.00 | 5,590.00 | 7,754 |
| 2022-08-25 | 5,480.00 | 5,520.00 | 5,380.00 | 5,500.00 | 5,500.00 | 10,029 |
| 2022-08-24 | 5,340.00 | 5,450.00 | 5,310.00 | 5,400.00 | 5,400.00 | 10,316 |
| 2022-08-23 | 5,400.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,370.00 | 7,334 |
| 2022-08-22 | 5,440.00 | 5,520.00 | 5,310.00 | 5,430.00 | 5,430.00 | 12,181 |
| 2022-08-19 | 5,660.00 | 5,670.00 | 5,470.00 | 5,470.00 | 5,470.00 | 11,682 |
| 2022-08-18 | 5,550.00 | 5,670.00 | 5,450.00 | 5,670.00 | 5,670.00 | 21,656 |
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.