See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 173940.KQ stock page

FNC Entertainment Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-283,140.003,170.003,005.003,085.003,085.008,987
2025-10-273,200.003,205.003,110.003,165.003,165.005,228
2025-10-243,115.003,280.003,070.003,200.003,200.0023,086
2025-10-232,915.003,200.002,915.003,115.003,115.0017,753
2025-10-222,900.002,915.002,870.002,915.002,915.004,965
2025-10-212,980.002,980.002,805.002,900.002,900.0019,052
2025-10-203,025.003,060.002,945.002,980.002,980.008,843
2025-10-173,015.003,090.002,975.003,025.003,025.005,805
2025-10-163,065.003,095.002,945.003,015.003,015.0018,664
2025-10-153,105.003,105.003,045.003,060.003,060.001,571
2025-10-143,130.003,130.003,040.003,050.003,050.005,553
2025-10-133,130.003,175.003,100.003,130.003,130.001,769
2025-10-103,200.003,200.003,095.003,130.003,130.005,332
2025-10-023,230.003,235.003,135.003,200.003,200.006,148
2025-10-013,115.003,230.003,070.003,230.003,230.0011,509
2025-09-303,105.003,130.003,060.003,065.003,065.003,400
2025-09-293,115.003,140.003,100.003,105.003,105.003,198
2025-09-263,070.003,150.002,975.003,115.003,115.006,563
2025-09-253,200.003,240.002,900.003,100.003,100.0014,766
2025-09-243,240.003,240.003,150.003,200.003,200.003,481
2025-09-233,185.003,230.003,170.003,210.003,210.003,617
2025-09-223,200.003,230.003,130.003,170.003,170.003,266
2025-09-193,285.003,285.003,200.003,200.003,200.002,911
2025-09-183,165.003,305.003,140.003,285.003,285.0016,297
2025-09-173,155.003,190.003,130.003,165.003,165.002,601
2025-09-163,115.003,225.003,105.003,155.003,155.005,543
2025-09-153,170.003,245.003,110.003,125.003,125.002,395
2025-09-123,195.003,195.003,145.003,170.003,170.005,987
2025-09-113,145.003,220.003,130.003,170.003,170.006,821
2025-09-103,115.003,145.003,100.003,145.003,145.004,501
2025-09-093,130.003,130.003,095.003,110.003,110.004,410
2025-09-083,105.003,145.003,055.003,145.003,145.004,481
2025-09-053,030.003,150.003,010.003,100.003,100.007,555
2025-09-042,995.003,040.002,990.003,030.003,030.003,389
2025-09-033,060.003,060.002,960.002,995.002,995.0011,178
2025-09-023,045.003,090.003,005.003,085.003,085.003,138
2025-09-013,180.003,180.003,050.003,055.003,055.005,292
2025-08-293,115.003,180.003,065.003,180.003,180.003,460
2025-08-283,130.003,140.002,985.003,115.003,115.005,795
2025-08-273,220.003,225.003,110.003,130.003,130.006,784
2025-08-263,225.003,290.003,100.003,235.003,235.0010,473
2025-08-253,030.003,315.002,990.003,205.003,205.0022,693
2025-08-223,075.003,100.003,000.003,030.003,030.008,204
2025-08-212,990.003,100.002,960.003,075.003,075.0016,072
2025-08-203,110.003,120.002,950.002,990.002,990.0085,654
2025-08-193,685.004,660.003,175.003,175.003,175.001,099,435
2025-08-183,710.003,735.003,665.003,725.003,725.002,476
2025-08-143,695.003,750.003,675.003,740.003,740.0015,982
2025-08-133,700.003,700.003,625.003,695.003,695.001,643
2025-08-123,735.003,735.003,670.003,680.003,680.003,434
2025-08-113,760.003,785.003,615.003,735.003,735.003,628
2025-08-083,730.003,760.003,705.003,730.003,730.005,720
2025-08-073,735.003,760.003,710.003,730.003,730.007,157
2025-08-063,720.003,760.003,710.003,735.003,735.00781
2025-08-053,685.003,760.003,600.003,720.003,720.004,541
2025-08-043,580.003,750.003,540.003,690.003,690.004,501
2025-08-013,765.003,765.003,580.003,580.003,580.003,312
2025-07-313,765.003,800.003,575.003,765.003,765.007,980
2025-07-303,715.003,765.003,665.003,760.003,760.001,226
2025-07-293,770.003,770.003,670.003,715.003,715.003,885
← NewerPage 5 of 21 · 1,223 trading daysOlder →

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.