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%WTI100.74▲ 1.28%
← 173940.KQ stock page

FNC Entertainment Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-303,690.003,690.003,580.003,680.003,680.0029,506
2024-10-293,620.003,695.003,620.003,690.003,690.0024,872
2024-10-283,700.003,700.003,655.003,690.003,690.004,724
2024-10-253,665.003,700.003,510.003,700.003,700.0020,230
2024-10-243,700.003,720.003,650.003,700.003,700.0010,844
2024-10-233,650.003,750.003,590.003,700.003,700.0026,217
2024-10-223,665.003,715.003,580.003,650.003,650.0017,546
2024-10-213,660.003,705.003,595.003,695.003,695.0021,420
2024-10-183,685.003,735.003,620.003,680.003,680.007,797
2024-10-173,705.003,740.003,655.003,685.003,685.007,338
2024-10-163,695.003,745.003,580.003,705.003,705.008,072
2024-10-153,645.003,695.003,555.003,695.003,695.0040,129
2024-10-143,685.003,695.003,505.003,680.003,680.0042,775
2024-10-113,640.003,770.003,630.003,710.003,710.0015,338
2024-10-103,780.003,780.003,535.003,640.003,640.007,538
2024-10-083,540.003,580.003,505.003,575.003,575.0018,687
2024-10-073,505.003,595.003,450.003,575.003,575.0029,150
2024-10-043,550.003,685.003,505.003,525.003,525.0022,271
2024-10-023,595.003,595.003,480.003,550.003,550.0016,793
2024-09-303,640.003,700.003,425.003,595.003,595.0027,556
2024-09-273,445.003,650.003,410.003,640.003,640.0023,461
2024-09-263,350.003,495.003,350.003,445.003,445.0030,531
2024-09-253,325.003,450.003,325.003,390.003,390.005,067
2024-09-243,390.003,435.003,205.003,355.003,355.0019,993
2024-09-233,495.003,510.003,355.003,390.003,390.006,779
2024-09-203,510.003,580.003,410.003,510.003,510.0024,571
2024-09-193,705.003,710.003,455.003,540.003,540.0023,108
2024-09-133,585.003,930.003,570.003,705.003,705.0049,162
2024-09-123,450.003,570.003,335.003,570.003,570.0029,566
2024-09-113,510.003,570.003,350.003,450.003,450.0029,120
2024-09-103,385.003,540.003,340.003,510.003,510.0043,411
2024-09-093,380.003,380.003,285.003,320.003,320.0016,271
2024-09-063,265.003,320.003,200.003,315.003,315.004,162
2024-09-053,295.003,300.003,240.003,295.003,295.004,928
2024-09-043,335.003,335.003,130.003,295.003,295.0020,748
2024-09-033,235.003,345.003,210.003,230.003,230.007,156
2024-09-023,210.003,320.003,210.003,235.003,235.008,730
2024-08-303,210.003,295.003,185.003,210.003,210.005,077
2024-08-293,245.003,315.003,135.003,210.003,210.008,755
2024-08-283,300.003,330.003,160.003,260.003,260.005,439
2024-08-273,200.003,325.003,175.003,250.003,250.004,357
2024-08-263,210.003,220.003,165.003,220.003,220.003,613
2024-08-233,210.003,295.003,100.003,160.003,160.008,741
2024-08-223,200.003,220.003,115.003,210.003,210.003,494
2024-08-213,195.003,245.003,115.003,200.003,200.008,079
2024-08-203,200.003,300.003,195.003,200.003,200.005,211
2024-08-193,225.003,335.003,180.003,200.003,200.001,374
2024-08-163,185.003,225.003,085.003,225.003,225.0014,748
2024-08-142,940.003,280.002,880.003,180.003,180.0060,525
2024-08-133,100.003,100.002,940.002,940.002,940.004,918
2024-08-123,095.003,095.002,985.003,040.003,040.00575
2024-08-092,980.002,990.002,925.002,985.002,985.002,462
2024-08-082,975.002,975.002,860.002,950.002,950.005,670
2024-08-072,900.003,015.002,880.002,980.002,980.009,733
2024-08-062,795.002,905.002,760.002,905.002,905.0013,472
2024-08-053,115.003,115.002,700.002,800.002,800.0038,021
2024-08-023,160.003,175.003,065.003,140.003,140.006,872
2024-08-013,200.003,215.003,110.003,180.003,180.003,229
2024-07-313,200.003,230.003,030.003,110.003,110.0017,035
2024-07-303,330.003,475.003,015.003,225.003,225.0018,403
← NewerPage 9 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.