FNC Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,320.00 | 7,480.00 | 7,090.00 | 7,310.00 | 7,310.00 | 23,437 |
| 2022-05-19 | 7,420.00 | 7,420.00 | 7,190.00 | 7,300.00 | 7,300.00 | 22,779 |
| 2022-05-18 | 7,730.00 | 7,840.00 | 7,390.00 | 7,610.00 | 7,610.00 | 33,003 |
| 2022-05-17 | 7,930.00 | 7,930.00 | 7,700.00 | 7,700.00 | 7,700.00 | 26,183 |
| 2022-05-16 | 7,950.00 | 7,950.00 | 7,790.00 | 7,930.00 | 7,930.00 | 16,848 |
| 2022-05-13 | 8,110.00 | 8,430.00 | 7,700.00 | 7,950.00 | 7,950.00 | 53,899 |
| 2022-05-12 | 8,660.00 | 8,660.00 | 8,000.00 | 8,100.00 | 8,100.00 | 31,516 |
| 2022-05-11 | 8,820.00 | 9,200.00 | 8,630.00 | 8,670.00 | 8,670.00 | 7,119 |
| 2022-05-10 | 8,730.00 | 9,000.00 | 8,500.00 | 8,820.00 | 8,820.00 | 25,362 |
| 2022-05-09 | 9,300.00 | 9,370.00 | 8,870.00 | 9,010.00 | 9,010.00 | 20,129 |
| 2022-05-06 | 9,200.00 | 9,500.00 | 9,030.00 | 9,350.00 | 9,350.00 | 23,710 |
| 2022-05-04 | 9,900.00 | 9,900.00 | 9,380.00 | 9,410.00 | 9,410.00 | 28,270 |
| 2022-05-03 | 9,590.00 | 9,980.00 | 9,590.00 | 9,770.00 | 9,770.00 | 22,626 |
| 2022-05-02 | 9,600.00 | 9,710.00 | 9,490.00 | 9,590.00 | 9,590.00 | 8,086 |
| 2022-04-29 | 9,680.00 | 9,950.00 | 9,680.00 | 9,720.00 | 9,720.00 | 13,853 |
| 2022-04-28 | 9,900.00 | 9,940.00 | 9,640.00 | 9,660.00 | 9,660.00 | 18,366 |
| 2022-04-27 | 9,750.00 | 10,050.00 | 9,650.00 | 9,900.00 | 9,900.00 | 35,733 |
| 2022-04-26 | 9,850.00 | 10,050.00 | 9,770.00 | 9,940.00 | 9,940.00 | 13,665 |
| 2022-04-25 | 9,950.00 | 10,100.00 | 9,700.00 | 9,850.00 | 9,850.00 | 27,185 |
| 2022-04-22 | 10,400.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | 19,455 |
| 2022-04-21 | 10,100.00 | 10,550.00 | 9,990.00 | 10,400.00 | 10,400.00 | 39,759 |
| 2022-04-20 | 10,100.00 | 10,100.00 | 9,930.00 | 10,100.00 | 10,100.00 | 15,329 |
| 2022-04-19 | 10,250.00 | 10,350.00 | 10,000.00 | 10,000.00 | 10,000.00 | 20,893 |
| 2022-04-18 | 10,300.00 | 10,300.00 | 10,000.00 | 10,250.00 | 10,250.00 | 20,369 |
| 2022-04-15 | 10,150.00 | 10,450.00 | 10,000.00 | 10,300.00 | 10,300.00 | 29,803 |
| 2022-04-14 | 10,350.00 | 10,450.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,245 |
| 2022-04-13 | 10,100.00 | 10,450.00 | 9,990.00 | 10,350.00 | 10,350.00 | 38,574 |
| 2022-04-12 | 10,200.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 26,895 |
| 2022-04-11 | 10,200.00 | 10,600.00 | 9,960.00 | 10,250.00 | 10,250.00 | 32,241 |
| 2022-04-08 | 10,200.00 | 10,300.00 | 9,850.00 | 10,250.00 | 10,250.00 | 34,638 |
| 2022-04-07 | 10,550.00 | 10,550.00 | 9,990.00 | 10,200.00 | 10,200.00 | 76,244 |
| 2022-04-06 | 9,910.00 | 10,700.00 | 9,620.00 | 10,700.00 | 10,700.00 | 122,924 |
| 2022-04-05 | 10,150.00 | 10,200.00 | 9,670.00 | 9,920.00 | 9,920.00 | 68,298 |
| 2022-04-04 | 10,400.00 | 10,450.00 | 10,050.00 | 10,150.00 | 10,150.00 | 52,488 |
| 2022-04-01 | 10,000.00 | 10,450.00 | 9,800.00 | 10,350.00 | 10,350.00 | 87,706 |
| 2022-03-31 | 9,600.00 | 10,100.00 | 9,600.00 | 10,000.00 | 10,000.00 | 93,493 |
| 2022-03-30 | 9,680.00 | 9,760.00 | 9,420.00 | 9,600.00 | 9,600.00 | 49,631 |
| 2022-03-29 | 9,260.00 | 9,740.00 | 9,140.00 | 9,520.00 | 9,520.00 | 102,457 |
| 2022-03-28 | 8,930.00 | 9,240.00 | 8,920.00 | 9,160.00 | 9,160.00 | 17,701 |
| 2022-03-25 | 9,190.00 | 9,190.00 | 8,950.00 | 9,100.00 | 9,100.00 | 9,881 |
| 2022-03-24 | 8,900.00 | 9,160.00 | 8,900.00 | 9,060.00 | 9,060.00 | 18,142 |
| 2022-03-23 | 9,260.00 | 9,300.00 | 9,010.00 | 9,010.00 | 9,010.00 | 26,718 |
| 2022-03-22 | 9,190.00 | 9,300.00 | 8,980.00 | 9,230.00 | 9,230.00 | 50,130 |
| 2022-03-21 | 8,970.00 | 9,130.00 | 8,900.00 | 9,050.00 | 9,050.00 | 10,776 |
| 2022-03-18 | 9,060.00 | 9,140.00 | 8,910.00 | 8,970.00 | 8,970.00 | 12,085 |
| 2022-03-17 | 8,880.00 | 9,090.00 | 8,820.00 | 9,060.00 | 9,060.00 | 23,657 |
| 2022-03-16 | 8,920.00 | 8,920.00 | 8,650.00 | 8,810.00 | 8,810.00 | 21,344 |
| 2022-03-15 | 8,730.00 | 8,920.00 | 8,730.00 | 8,750.00 | 8,750.00 | 14,096 |
| 2022-03-14 | 8,940.00 | 9,160.00 | 8,770.00 | 8,790.00 | 8,790.00 | 31,503 |
| 2022-03-11 | 9,120.00 | 9,340.00 | 8,880.00 | 9,000.00 | 9,000.00 | 44,487 |
| 2022-03-10 | 8,800.00 | 9,230.00 | 8,800.00 | 9,120.00 | 9,120.00 | 52,927 |
| 2022-03-08 | 8,740.00 | 9,200.00 | 8,700.00 | 8,800.00 | 8,800.00 | 67,363 |
| 2022-03-07 | 9,070.00 | 9,350.00 | 8,540.00 | 9,000.00 | 9,000.00 | 128,896 |
| 2022-03-04 | 8,990.00 | 9,500.00 | 8,570.00 | 9,350.00 | 9,350.00 | 341,239 |
| 2022-03-03 | 8,650.00 | 8,760.00 | 8,440.00 | 8,580.00 | 8,580.00 | 46,722 |
| 2022-03-02 | 8,340.00 | 8,760.00 | 8,220.00 | 8,650.00 | 8,650.00 | 88,632 |
| 2022-02-28 | 8,290.00 | 8,290.00 | 8,070.00 | 8,190.00 | 8,190.00 | 14,847 |
| 2022-02-25 | 8,050.00 | 8,170.00 | 7,920.00 | 8,110.00 | 8,110.00 | 11,936 |
| 2022-02-24 | 8,200.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 14,398 |
| 2022-02-23 | 8,160.00 | 8,280.00 | 8,120.00 | 8,240.00 | 8,240.00 | 9,158 |
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.