FNC Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 8,260.00 | 8,500.00 | 8,110.00 | 8,160.00 | 8,160.00 | 16,970 |
| 2022-02-21 | 8,040.00 | 8,420.00 | 7,960.00 | 8,400.00 | 8,400.00 | 48,446 |
| 2022-02-18 | 7,890.00 | 8,160.00 | 7,850.00 | 8,160.00 | 8,160.00 | 13,109 |
| 2022-02-17 | 8,240.00 | 8,250.00 | 7,910.00 | 8,000.00 | 8,000.00 | 64,564 |
| 2022-02-16 | 7,770.00 | 8,540.00 | 7,690.00 | 8,240.00 | 8,240.00 | 80,264 |
| 2022-02-15 | 7,660.00 | 7,770.00 | 7,500.00 | 7,770.00 | 7,770.00 | 20,390 |
| 2022-02-14 | 7,760.00 | 7,900.00 | 7,410.00 | 7,700.00 | 7,700.00 | 24,668 |
| 2022-02-11 | 8,070.00 | 8,120.00 | 7,870.00 | 7,960.00 | 7,960.00 | 15,303 |
| 2022-02-10 | 8,050.00 | 8,140.00 | 7,970.00 | 8,100.00 | 8,100.00 | 27,530 |
| 2022-02-09 | 7,980.00 | 8,190.00 | 7,820.00 | 8,140.00 | 8,140.00 | 51,818 |
| 2022-02-08 | 7,740.00 | 7,990.00 | 7,730.00 | 7,860.00 | 7,860.00 | 32,537 |
| 2022-02-07 | 7,900.00 | 7,900.00 | 7,450.00 | 7,730.00 | 7,730.00 | 33,179 |
| 2022-02-04 | 7,490.00 | 8,080.00 | 7,170.00 | 7,900.00 | 7,900.00 | 35,506 |
| 2022-02-03 | 7,440.00 | 7,490.00 | 7,300.00 | 7,450.00 | 7,450.00 | 21,474 |
| 2022-01-28 | 7,600.00 | 7,640.00 | 7,150.00 | 7,440.00 | 7,440.00 | 15,806 |
| 2022-01-27 | 7,600.00 | 7,680.00 | 7,020.00 | 7,500.00 | 7,500.00 | 32,346 |
| 2022-01-26 | 7,620.00 | 7,690.00 | 7,390.00 | 7,450.00 | 7,450.00 | 13,134 |
| 2022-01-25 | 7,750.00 | 7,750.00 | 7,250.00 | 7,670.00 | 7,670.00 | 14,198 |
| 2022-01-24 | 7,390.00 | 7,680.00 | 7,300.00 | 7,670.00 | 7,670.00 | 17,869 |
| 2022-01-21 | 7,620.00 | 7,620.00 | 7,400.00 | 7,570.00 | 7,570.00 | 9,440 |
| 2022-01-20 | 7,660.00 | 7,690.00 | 7,390.00 | 7,620.00 | 7,620.00 | 13,211 |
| 2022-01-19 | 7,390.00 | 7,600.00 | 7,150.00 | 7,470.00 | 7,470.00 | 37,175 |
| 2022-01-18 | 7,590.00 | 7,840.00 | 7,330.00 | 7,390.00 | 7,390.00 | 25,753 |
| 2022-01-17 | 7,770.00 | 7,810.00 | 7,540.00 | 7,590.00 | 7,590.00 | 21,908 |
| 2022-01-14 | 7,920.00 | 8,000.00 | 7,660.00 | 7,820.00 | 7,820.00 | 18,367 |
| 2022-01-13 | 8,090.00 | 8,090.00 | 7,670.00 | 8,000.00 | 8,000.00 | 11,749 |
| 2022-01-12 | 7,760.00 | 8,080.00 | 7,720.00 | 8,080.00 | 8,080.00 | 34,041 |
| 2022-01-11 | 7,970.00 | 8,020.00 | 7,650.00 | 7,850.00 | 7,850.00 | 24,929 |
| 2022-01-10 | 8,010.00 | 8,200.00 | 7,900.00 | 8,020.00 | 8,020.00 | 33,444 |
| 2022-01-07 | 7,660.00 | 7,970.00 | 7,660.00 | 7,930.00 | 7,930.00 | 17,403 |
| 2022-01-06 | 8,050.00 | 8,190.00 | 7,650.00 | 7,650.00 | 7,650.00 | 44,070 |
| 2022-01-05 | 8,040.00 | 8,320.00 | 7,880.00 | 8,240.00 | 8,240.00 | 34,830 |
| 2022-01-04 | 8,190.00 | 8,290.00 | 7,900.00 | 7,960.00 | 7,960.00 | 26,773 |
| 2022-01-03 | 8,300.00 | 8,350.00 | 8,060.00 | 8,190.00 | 8,190.00 | 13,141 |
| 2021-12-30 | 8,120.00 | 8,280.00 | 7,980.00 | 8,150.00 | 8,150.00 | 21,735 |
| 2021-12-29 | 8,170.00 | 8,300.00 | 8,030.00 | 8,120.00 | 8,120.00 | 21,777 |
| 2021-12-28 | 8,110.00 | 8,310.00 | 8,050.00 | 8,180.00 | 8,180.00 | 14,744 |
| 2021-12-27 | 8,050.00 | 8,160.00 | 8,000.00 | 8,150.00 | 8,150.00 | 26,384 |
| 2021-12-24 | 7,820.00 | 8,100.00 | 7,600.00 | 8,050.00 | 8,050.00 | 70,019 |
| 2021-12-23 | 7,430.00 | 7,990.00 | 7,430.00 | 7,890.00 | 7,890.00 | 85,792 |
| 2021-12-22 | 7,570.00 | 7,780.00 | 7,370.00 | 7,430.00 | 7,430.00 | 54,884 |
| 2021-12-21 | 7,590.00 | 7,590.00 | 7,270.00 | 7,450.00 | 7,450.00 | 60,989 |
| 2021-12-20 | 7,970.00 | 8,100.00 | 7,350.00 | 7,380.00 | 7,380.00 | 179,002 |
| 2021-12-17 | 7,910.00 | 8,130.00 | 7,910.00 | 7,970.00 | 7,970.00 | 53,019 |
| 2021-12-16 | 7,960.00 | 8,150.00 | 7,960.00 | 8,070.00 | 8,070.00 | 23,613 |
| 2021-12-15 | 8,120.00 | 8,180.00 | 7,950.00 | 8,010.00 | 8,010.00 | 35,212 |
| 2021-12-14 | 8,150.00 | 8,300.00 | 8,050.00 | 8,120.00 | 8,120.00 | 19,409 |
| 2021-12-13 | 8,230.00 | 8,350.00 | 8,040.00 | 8,160.00 | 8,160.00 | 33,752 |
| 2021-12-10 | 8,310.00 | 8,310.00 | 8,060.00 | 8,230.00 | 8,230.00 | 37,846 |
| 2021-12-09 | 8,320.00 | 8,430.00 | 8,040.00 | 8,310.00 | 8,310.00 | 53,097 |
| 2021-12-08 | 8,470.00 | 8,570.00 | 8,320.00 | 8,320.00 | 8,320.00 | 17,300 |
| 2021-12-07 | 8,460.00 | 8,690.00 | 8,310.00 | 8,450.00 | 8,450.00 | 22,681 |
| 2021-12-06 | 8,420.00 | 8,800.00 | 8,080.00 | 8,440.00 | 8,440.00 | 45,895 |
| 2021-12-03 | 8,210.00 | 8,490.00 | 8,130.00 | 8,420.00 | 8,420.00 | 34,310 |
| 2021-12-02 | 8,380.00 | 8,380.00 | 7,950.00 | 8,210.00 | 8,210.00 | 69,691 |
| 2021-12-01 | 8,240.00 | 8,550.00 | 7,850.00 | 8,510.00 | 8,510.00 | 64,556 |
| 2021-11-30 | 8,990.00 | 9,300.00 | 8,200.00 | 8,240.00 | 8,240.00 | 140,103 |
| 2021-11-29 | 8,110.00 | 9,070.00 | 7,950.00 | 8,820.00 | 8,820.00 | 182,871 |
| 2021-11-26 | 8,600.00 | 9,000.00 | 8,340.00 | 8,460.00 | 8,460.00 | 131,074 |
| 2021-11-25 | 9,130.00 | 9,380.00 | 8,600.00 | 8,600.00 | 8,600.00 | 184,236 |
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.