FNC Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5,690.00 | 5,740.00 | 5,530.00 | 5,660.00 | 5,660.00 | 7,471 |
| 2022-08-16 | 5,760.00 | 5,760.00 | 5,610.00 | 5,690.00 | 5,690.00 | 7,647 |
| 2022-08-12 | 5,790.00 | 5,790.00 | 5,520.00 | 5,690.00 | 5,690.00 | 3,964 |
| 2022-08-11 | 5,570.00 | 5,700.00 | 5,560.00 | 5,640.00 | 5,640.00 | 4,464 |
| 2022-08-10 | 5,730.00 | 5,810.00 | 5,520.00 | 5,570.00 | 5,570.00 | 20,584 |
| 2022-08-09 | 5,700.00 | 5,790.00 | 5,600.00 | 5,740.00 | 5,740.00 | 5,547 |
| 2022-08-08 | 5,720.00 | 5,720.00 | 5,590.00 | 5,700.00 | 5,700.00 | 5,262 |
| 2022-08-05 | 5,750.00 | 5,750.00 | 5,600.00 | 5,720.00 | 5,720.00 | 16,642 |
| 2022-08-04 | 5,680.00 | 5,740.00 | 5,550.00 | 5,700.00 | 5,700.00 | 8,311 |
| 2022-08-03 | 5,580.00 | 5,680.00 | 5,580.00 | 5,640.00 | 5,640.00 | 8,162 |
| 2022-08-02 | 5,580.00 | 5,630.00 | 5,410.00 | 5,600.00 | 5,600.00 | 16,785 |
| 2022-08-01 | 5,660.00 | 5,670.00 | 5,600.00 | 5,650.00 | 5,650.00 | 9,190 |
| 2022-07-29 | 5,650.00 | 5,700.00 | 5,600.00 | 5,670.00 | 5,670.00 | 7,180 |
| 2022-07-28 | 5,850.00 | 5,970.00 | 5,520.00 | 5,650.00 | 5,650.00 | 65,979 |
| 2022-07-27 | 6,010.00 | 6,010.00 | 5,830.00 | 5,880.00 | 5,880.00 | 14,681 |
| 2022-07-26 | 6,050.00 | 6,140.00 | 5,940.00 | 6,000.00 | 6,000.00 | 21,729 |
| 2022-07-25 | 6,120.00 | 6,230.00 | 6,020.00 | 6,080.00 | 6,080.00 | 51,687 |
| 2022-07-22 | 6,130.00 | 6,130.00 | 5,950.00 | 6,000.00 | 6,000.00 | 17,293 |
| 2022-07-21 | 5,950.00 | 6,080.00 | 5,950.00 | 6,000.00 | 6,000.00 | 14,257 |
| 2022-07-20 | 5,900.00 | 6,090.00 | 5,900.00 | 5,940.00 | 5,940.00 | 21,686 |
| 2022-07-19 | 5,900.00 | 5,940.00 | 5,810.00 | 5,920.00 | 5,920.00 | 7,324 |
| 2022-07-18 | 5,900.00 | 6,010.00 | 5,870.00 | 5,900.00 | 5,900.00 | 9,559 |
| 2022-07-15 | 5,900.00 | 6,000.00 | 5,620.00 | 5,900.00 | 5,900.00 | 31,727 |
| 2022-07-14 | 5,900.00 | 6,000.00 | 5,780.00 | 5,900.00 | 5,900.00 | 12,858 |
| 2022-07-13 | 5,800.00 | 5,980.00 | 5,740.00 | 5,900.00 | 5,900.00 | 10,491 |
| 2022-07-12 | 5,800.00 | 5,890.00 | 5,730.00 | 5,880.00 | 5,880.00 | 5,584 |
| 2022-07-11 | 5,900.00 | 5,900.00 | 5,710.00 | 5,900.00 | 5,900.00 | 4,893 |
| 2022-07-08 | 5,900.00 | 5,900.00 | 5,720.00 | 5,900.00 | 5,900.00 | 5,633 |
| 2022-07-07 | 5,970.00 | 5,980.00 | 5,710.00 | 5,780.00 | 5,780.00 | 8,331 |
| 2022-07-06 | 5,820.00 | 5,950.00 | 5,690.00 | 5,720.00 | 5,720.00 | 32,759 |
| 2022-07-05 | 5,680.00 | 5,810.00 | 5,680.00 | 5,740.00 | 5,740.00 | 7,911 |
| 2022-07-04 | 5,700.00 | 5,720.00 | 5,580.00 | 5,690.00 | 5,690.00 | 4,891 |
| 2022-07-01 | 5,670.00 | 5,730.00 | 5,560.00 | 5,720.00 | 5,720.00 | 10,120 |
| 2022-06-30 | 5,690.00 | 5,740.00 | 5,560.00 | 5,730.00 | 5,730.00 | 10,188 |
| 2022-06-29 | 5,750.00 | 5,750.00 | 5,560.00 | 5,740.00 | 5,740.00 | 6,312 |
| 2022-06-28 | 5,860.00 | 5,860.00 | 5,620.00 | 5,790.00 | 5,790.00 | 14,857 |
| 2022-06-27 | 5,890.00 | 5,940.00 | 5,740.00 | 5,860.00 | 5,860.00 | 29,944 |
| 2022-06-24 | 5,900.00 | 5,900.00 | 5,530.00 | 5,780.00 | 5,780.00 | 13,070 |
| 2022-06-23 | 5,750.00 | 5,760.00 | 5,350.00 | 5,690.00 | 5,690.00 | 21,266 |
| 2022-06-22 | 5,830.00 | 6,120.00 | 5,540.00 | 5,700.00 | 5,700.00 | 10,352 |
| 2022-06-21 | 5,790.00 | 5,990.00 | 5,630.00 | 5,770.00 | 5,770.00 | 7,289 |
| 2022-06-20 | 5,950.00 | 6,060.00 | 5,550.00 | 5,750.00 | 5,750.00 | 33,231 |
| 2022-06-17 | 5,780.00 | 6,030.00 | 5,430.00 | 5,990.00 | 5,990.00 | 21,877 |
| 2022-06-16 | 6,120.00 | 6,310.00 | 5,850.00 | 5,910.00 | 5,910.00 | 24,465 |
| 2022-06-15 | 6,130.00 | 6,240.00 | 5,890.00 | 6,040.00 | 6,040.00 | 18,703 |
| 2022-06-14 | 6,100.00 | 6,250.00 | 5,900.00 | 6,240.00 | 6,240.00 | 35,719 |
| 2022-06-13 | 6,610.00 | 6,610.00 | 6,150.00 | 6,180.00 | 6,180.00 | 43,589 |
| 2022-06-10 | 6,700.00 | 6,730.00 | 6,570.00 | 6,700.00 | 6,700.00 | 17,814 |
| 2022-06-09 | 6,970.00 | 6,990.00 | 6,620.00 | 6,700.00 | 6,700.00 | 41,321 |
| 2022-06-08 | 6,820.00 | 7,270.00 | 6,820.00 | 6,970.00 | 6,970.00 | 159,862 |
| 2022-06-07 | 6,760.00 | 6,790.00 | 6,580.00 | 6,700.00 | 6,700.00 | 15,221 |
| 2022-06-03 | 6,710.00 | 6,800.00 | 6,650.00 | 6,760.00 | 6,760.00 | 8,943 |
| 2022-06-02 | 6,760.00 | 6,880.00 | 6,580.00 | 6,710.00 | 6,710.00 | 21,614 |
| 2022-05-31 | 6,810.00 | 6,900.00 | 6,620.00 | 6,760.00 | 6,760.00 | 17,222 |
| 2022-05-30 | 6,720.00 | 6,790.00 | 6,590.00 | 6,790.00 | 6,790.00 | 17,334 |
| 2022-05-27 | 6,510.00 | 6,860.00 | 6,510.00 | 6,660.00 | 6,660.00 | 48,170 |
| 2022-05-26 | 6,480.00 | 7,350.00 | 6,370.00 | 6,480.00 | 6,480.00 | 277,727 |
| 2022-05-25 | 6,670.00 | 6,770.00 | 6,360.00 | 6,480.00 | 6,480.00 | 78,091 |
| 2022-05-24 | 6,890.00 | 7,000.00 | 6,590.00 | 6,660.00 | 6,660.00 | 53,327 |
| 2022-05-23 | 7,300.00 | 7,350.00 | 6,810.00 | 6,890.00 | 6,890.00 | 50,184 |
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.