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%WTI102.56▲ 3.11%
← 173940.KQ stock page

FNC Entertainment Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-283,900.003,905.003,745.003,770.003,770.003,526
2025-07-253,850.003,950.003,740.003,900.003,900.007,761
2025-07-243,940.003,975.003,800.003,800.003,800.002,485
2025-07-233,890.003,945.003,755.003,940.003,940.002,843
2025-07-223,865.003,920.003,810.003,890.003,890.0011,378
2025-07-213,940.003,965.003,855.003,865.003,865.005,287
2025-07-183,930.003,970.003,915.003,940.003,940.0012,148
2025-07-173,900.003,970.003,865.003,930.003,930.001,764
2025-07-163,870.003,955.003,870.003,900.003,900.005,276
2025-07-153,950.003,955.003,875.003,875.003,875.004,102
2025-07-143,950.004,010.003,935.003,995.003,995.003,772
2025-07-113,980.004,010.003,900.003,995.003,995.006,006
2025-07-103,965.004,005.003,945.003,985.003,985.001,043
2025-07-093,875.004,005.003,875.003,965.003,965.001,156
2025-07-083,950.004,095.003,755.003,875.003,875.0027,963
2025-07-073,920.003,950.003,920.003,950.003,950.001,309
2025-07-043,950.003,960.003,860.003,920.003,920.001,816
2025-07-033,905.003,960.003,860.003,950.003,950.002,245
2025-07-023,860.003,950.003,855.003,925.003,925.002,366
2025-07-013,790.003,880.003,785.003,855.003,855.005,974
2025-06-303,900.003,900.003,755.003,790.003,790.005,195
2025-06-273,935.003,960.003,870.003,900.003,900.002,970
2025-06-263,975.003,985.003,920.003,935.003,935.004,551
2025-06-254,090.004,125.003,810.003,975.003,975.0018,331
2025-06-243,970.004,145.003,960.004,090.004,090.009,997
2025-06-233,990.004,000.003,950.003,950.003,950.001,390
2025-06-203,995.004,095.003,960.003,990.003,990.0016,340
2025-06-194,000.004,030.003,865.004,000.004,000.005,148
2025-06-184,035.004,070.003,980.004,000.004,000.004,170
2025-06-174,065.004,065.003,920.004,035.004,035.003,799
2025-06-164,070.004,095.004,045.004,065.004,065.002,506
2025-06-134,170.004,170.004,015.004,075.004,075.005,919
2025-06-124,160.004,195.004,130.004,175.004,175.004,411
2025-06-114,185.004,205.004,065.004,200.004,200.005,140
2025-06-104,075.004,195.004,015.004,185.004,185.0048,455
2025-06-093,785.004,085.003,785.004,075.004,075.0023,380
2025-06-053,960.004,000.003,890.004,000.004,000.006,548
2025-06-043,770.003,980.003,755.003,960.003,960.0030,857
2025-06-023,710.003,800.003,635.003,770.003,770.0028,139
2025-05-303,715.003,745.003,690.003,705.003,705.005,078
2025-05-293,690.003,775.003,655.003,710.003,710.0013,470
2025-05-283,650.003,800.003,650.003,690.003,690.0022,984
2025-05-273,630.003,655.003,615.003,630.003,630.002,777
2025-05-263,635.003,710.003,600.003,670.003,670.007,011
2025-05-233,650.003,720.003,590.003,635.003,635.0017,765
2025-05-223,715.003,715.003,600.003,635.003,635.002,546
2025-05-213,735.003,740.003,665.003,730.003,730.009,728
2025-05-203,735.003,800.003,650.003,735.003,735.0019,180
2025-05-193,860.003,930.003,660.003,750.003,750.0017,442
2025-05-163,700.003,950.003,655.003,940.003,940.0026,020
2025-05-153,760.003,800.003,600.003,720.003,720.008,632
2025-05-143,460.003,890.003,460.003,800.003,800.0050,343
2025-05-133,545.003,550.003,500.003,540.003,540.004,456
2025-05-123,475.003,545.003,330.003,545.003,545.0015,197
2025-05-093,485.003,485.003,400.003,475.003,475.003,371
2025-05-083,410.003,500.003,405.003,495.003,495.007,419
2025-05-073,425.003,445.003,355.003,430.003,430.008,204
2025-05-023,440.003,475.003,400.003,425.003,425.004,064
2025-04-303,450.003,460.003,405.003,440.003,440.0011,915
2025-04-293,480.003,480.003,355.003,415.003,415.004,034
← NewerPage 6 of 21 · 1,229 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.