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%WTI100.46▲ 1.00%
← 173940.KQ stock page

FNC Entertainment Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,905.003,030.002,865.002,875.002,875.007,350
2025-01-242,855.002,945.002,855.002,905.002,905.00752
2025-01-232,975.002,975.002,835.002,860.002,860.003,382
2025-01-222,785.002,995.002,770.002,980.002,980.0010,507
2025-01-212,770.002,790.002,765.002,790.002,790.002,668
2025-01-202,900.002,900.002,755.002,770.002,770.005,605
2025-01-172,850.002,865.002,800.002,800.002,800.005,087
2025-01-162,810.002,850.002,790.002,850.002,850.005,841
2025-01-152,785.002,850.002,785.002,810.002,810.002,503
2025-01-142,780.002,845.002,750.002,785.002,785.0013,363
2025-01-132,820.002,820.002,775.002,805.002,805.002,171
2025-01-102,825.002,830.002,780.002,820.002,820.001,022
2025-01-092,800.002,830.002,760.002,830.002,830.002,032
2025-01-082,755.002,805.002,750.002,800.002,800.001,729
2025-01-072,820.002,860.002,760.002,760.002,760.009,324
2025-01-062,695.002,830.002,695.002,820.002,820.009,848
2025-01-032,775.002,780.002,695.002,710.002,710.0012,236
2025-01-022,775.002,780.002,710.002,775.002,775.003,717
2024-12-302,845.002,845.002,710.002,775.002,775.0011,876
2024-12-272,850.002,850.002,750.002,845.002,845.008,320
2024-12-262,850.002,895.002,705.002,850.002,850.0026,576
2024-12-242,885.002,995.002,780.002,850.002,850.0023,406
2024-12-232,970.003,000.002,885.002,885.002,885.007,315
2024-12-203,000.003,000.002,930.002,970.002,970.001,172
2024-12-192,960.003,000.002,910.002,990.002,990.003,180
2024-12-183,035.003,080.002,935.002,990.002,990.0011,601
2024-12-173,195.003,195.003,025.003,065.003,065.004,096
2024-12-163,070.003,150.003,020.003,100.003,100.002,990
2024-12-133,050.003,190.003,040.003,060.003,060.005,124
2024-12-123,020.003,070.003,010.003,065.003,065.00712
2024-12-113,010.003,200.003,000.003,050.003,050.001,237
2024-12-103,020.003,055.002,745.003,050.003,050.0010,106
2024-12-092,980.003,280.002,700.002,960.002,960.0020,342
2024-12-063,230.003,230.002,900.003,010.003,010.0025,947
2024-12-053,270.003,425.003,185.003,230.003,230.001,158
2024-12-043,215.003,435.003,210.003,270.003,270.004,602
2024-12-033,395.003,400.003,195.003,340.003,340.003,877
2024-12-023,260.003,450.003,245.003,350.003,350.002,021
2024-11-293,325.003,485.003,220.003,290.003,290.002,069
2024-11-283,480.003,480.003,255.003,320.003,320.002,287
2024-11-273,280.003,495.003,275.003,280.003,280.004,523
2024-11-263,100.003,585.002,920.003,280.003,280.0059,554
2024-11-253,155.003,300.003,070.003,100.003,100.005,552
2024-11-223,075.003,300.003,075.003,180.003,180.002,333
2024-11-213,095.003,165.002,980.003,100.003,100.003,775
2024-11-203,065.003,120.003,025.003,120.003,120.002,821
2024-11-193,070.003,070.002,980.003,050.003,050.003,301
2024-11-183,135.003,135.002,965.002,980.002,980.0056,510
2024-11-153,300.003,500.003,275.003,330.003,330.001,376
2024-11-143,250.003,300.003,075.003,300.003,300.005,354
2024-11-133,365.003,405.003,185.003,250.003,250.004,916
2024-11-123,480.003,485.003,270.003,365.003,365.009,638
2024-11-113,495.003,515.003,365.003,485.003,485.006,545
2024-11-083,475.003,535.003,385.003,520.003,520.005,353
2024-11-073,520.003,555.003,255.003,510.003,510.0020,053
2024-11-063,610.003,650.003,520.003,520.003,520.0010,494
2024-11-053,635.003,715.003,520.003,610.003,610.0022,865
2024-11-043,630.003,685.003,590.003,620.003,620.005,219
2024-11-013,655.003,690.003,535.003,655.003,655.0013,444
2024-10-313,650.003,675.003,565.003,670.003,670.001,335
← NewerPage 8 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.