FNC Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 8,860.00 | 10,800.00 | 8,580.00 | 9,280.00 | 9,280.00 | 1,309,269 |
| 2021-11-23 | 8,940.00 | 9,120.00 | 8,600.00 | 8,700.00 | 8,700.00 | 72,768 |
| 2021-11-22 | 9,080.00 | 9,300.00 | 8,530.00 | 9,000.00 | 9,000.00 | 100,879 |
| 2021-11-19 | 9,560.00 | 9,730.00 | 9,020.00 | 9,210.00 | 9,210.00 | 169,568 |
| 2021-11-18 | 8,700.00 | 9,900.00 | 8,660.00 | 9,660.00 | 9,660.00 | 411,902 |
| 2021-11-17 | 8,390.00 | 8,780.00 | 8,270.00 | 8,600.00 | 8,600.00 | 141,769 |
| 2021-11-16 | 8,430.00 | 8,540.00 | 8,210.00 | 8,270.00 | 8,270.00 | 126,579 |
| 2021-11-15 | 8,400.00 | 8,600.00 | 8,160.00 | 8,390.00 | 8,390.00 | 109,459 |
| 2021-11-12 | 8,300.00 | 8,660.00 | 7,990.00 | 8,490.00 | 8,490.00 | 320,367 |
| 2021-11-11 | 8,200.00 | 8,400.00 | 7,850.00 | 8,380.00 | 8,380.00 | 273,370 |
| 2021-11-10 | 10,150.00 | 10,300.00 | 7,550.00 | 8,420.00 | 8,420.00 | 1,406,210 |
| 2021-11-09 | 10,500.00 | 10,750.00 | 10,050.00 | 10,300.00 | 10,300.00 | 164,695 |
| 2021-11-08 | 10,650.00 | 10,800.00 | 10,150.00 | 10,450.00 | 10,450.00 | 121,028 |
| 2021-11-05 | 11,050.00 | 11,200.00 | 10,200.00 | 10,900.00 | 10,900.00 | 153,254 |
| 2021-11-04 | 11,150.00 | 11,400.00 | 10,800.00 | 11,050.00 | 11,050.00 | 92,154 |
| 2021-11-03 | 11,300.00 | 11,400.00 | 10,450.00 | 11,200.00 | 11,200.00 | 216,495 |
| 2021-11-02 | 11,150.00 | 11,300.00 | 10,850.00 | 11,300.00 | 11,300.00 | 81,485 |
| 2021-11-01 | 10,100.00 | 11,100.00 | 10,100.00 | 11,100.00 | 11,100.00 | 261,286 |
| 2021-10-29 | 10,000.00 | 10,400.00 | 9,900.00 | 10,100.00 | 10,100.00 | 89,868 |
| 2021-10-28 | 10,500.00 | 10,550.00 | 9,960.00 | 10,000.00 | 10,000.00 | 146,150 |
| 2021-10-27 | 10,550.00 | 10,750.00 | 10,050.00 | 10,450.00 | 10,450.00 | 181,778 |
| 2021-10-26 | 10,250.00 | 10,700.00 | 9,870.00 | 10,550.00 | 10,550.00 | 215,403 |
| 2021-10-25 | 9,990.00 | 10,250.00 | 9,670.00 | 10,000.00 | 10,000.00 | 125,846 |
| 2021-10-22 | 9,890.00 | 10,050.00 | 9,470.00 | 9,660.00 | 9,660.00 | 209,515 |
| 2021-10-21 | 9,510.00 | 10,350.00 | 9,420.00 | 9,990.00 | 9,990.00 | 307,252 |
| 2021-10-20 | 9,630.00 | 10,000.00 | 9,480.00 | 9,580.00 | 9,580.00 | 245,316 |
| 2021-10-19 | 10,000.00 | 10,100.00 | 9,500.00 | 9,570.00 | 9,570.00 | 242,164 |
| 2021-10-18 | 8,950.00 | 10,150.00 | 8,610.00 | 9,910.00 | 9,910.00 | 807,920 |
| 2021-10-15 | 9,290.00 | 9,310.00 | 8,690.00 | 8,830.00 | 8,830.00 | 355,549 |
| 2021-10-14 | 7,940.00 | 9,750.00 | 7,720.00 | 9,100.00 | 9,100.00 | 1,372,902 |
← NewerPage 21 of 21 · 1,230 trading days
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.