Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1,381.00 | 1,425.00 | 1,370.00 | 1,401.00 | 7,005.00 | 13,708 |
| 2024-07-04 | 1,369.00 | 1,425.00 | 1,368.00 | 1,381.00 | 6,905.00 | 7,957 |
| 2024-07-03 | 1,418.00 | 1,438.00 | 1,373.00 | 1,381.00 | 6,905.00 | 15,297 |
| 2024-07-02 | 1,390.00 | 1,450.00 | 1,380.00 | 1,418.00 | 7,090.00 | 36,806 |
| 2024-07-01 | 1,323.00 | 1,436.00 | 1,323.00 | 1,376.00 | 6,880.00 | 46,079 |
| 2024-06-28 | 1,394.00 | 1,395.00 | 1,316.00 | 1,323.00 | 6,615.00 | 53,503 |
| 2024-06-27 | 1,215.00 | 1,470.00 | 1,200.00 | 1,372.00 | 6,860.00 | 384,076 |
| 2024-06-26 | 1,211.00 | 1,243.00 | 1,199.00 | 1,216.00 | 6,080.00 | 11,601 |
| 2024-06-25 | 1,198.00 | 1,245.00 | 1,170.00 | 1,211.00 | 6,055.00 | 28,552 |
| 2024-06-24 | 1,159.00 | 1,183.00 | 1,121.00 | 1,162.00 | 5,810.00 | 30,023 |
| 2024-06-21 | 1,147.00 | 1,163.00 | 1,127.00 | 1,127.00 | 5,635.00 | 26,460 |
| 2024-06-20 | 1,086.00 | 1,337.00 | 1,086.00 | 1,147.00 | 5,735.00 | 501,160 |
| 2024-06-19 | 1,119.00 | 1,122.00 | 1,085.00 | 1,085.00 | 5,425.00 | 4,217 |
| 2024-06-18 | 1,080.00 | 1,136.00 | 1,079.00 | 1,119.00 | 5,595.00 | 5,486 |
| 2024-06-17 | 1,174.00 | 1,174.00 | 1,095.00 | 1,096.00 | 5,480.00 | 6,410 |
| 2024-06-14 | 1,135.00 | 1,135.00 | 1,100.00 | 1,125.00 | 5,625.00 | 2,266 |
| 2024-06-13 | 1,119.00 | 1,187.00 | 1,100.00 | 1,100.00 | 5,500.00 | 5,311 |
| 2024-06-12 | 1,106.00 | 1,136.00 | 1,101.00 | 1,119.00 | 5,595.00 | 2,467 |
| 2024-06-11 | 1,139.00 | 1,199.00 | 1,105.00 | 1,105.00 | 5,525.00 | 5,493 |
| 2024-06-10 | 1,127.00 | 1,142.00 | 1,126.00 | 1,140.00 | 5,700.00 | 858 |
| 2024-06-07 | 1,171.00 | 1,171.00 | 1,100.00 | 1,127.00 | 5,635.00 | 16,145 |
| 2024-06-05 | 1,161.00 | 1,180.00 | 1,140.00 | 1,159.00 | 5,795.00 | 3,003 |
| 2024-06-04 | 1,188.00 | 1,340.00 | 1,151.00 | 1,162.00 | 5,810.00 | 34,167 |
| 2024-06-03 | 1,169.00 | 1,176.00 | 1,145.00 | 1,176.00 | 5,880.00 | 6,818 |
| 2024-05-31 | 1,170.00 | 1,182.00 | 1,170.00 | 1,175.00 | 5,875.00 | 4,111 |
| 2024-05-30 | 1,234.00 | 1,249.00 | 1,150.00 | 1,170.00 | 5,850.00 | 44,153 |
| 2024-05-29 | 1,300.00 | 1,300.00 | 1,246.00 | 1,246.00 | 6,230.00 | 12,249 |
| 2024-05-28 | 1,286.00 | 1,298.00 | 1,272.00 | 1,273.00 | 6,365.00 | 1,757 |
| 2024-05-27 | 1,280.00 | 1,297.00 | 1,280.00 | 1,281.00 | 6,405.00 | 2,802 |
| 2024-05-24 | 1,299.00 | 1,310.00 | 1,282.00 | 1,297.00 | 6,485.00 | 4,221 |
| 2024-05-23 | 1,289.00 | 1,300.00 | 1,280.00 | 1,299.00 | 6,495.00 | 1,335 |
| 2024-05-22 | 1,291.00 | 1,295.00 | 1,280.00 | 1,289.00 | 6,445.00 | 1,531 |
| 2024-05-21 | 1,296.00 | 1,300.00 | 1,283.00 | 1,295.00 | 6,475.00 | 2,219 |
| 2024-05-20 | 1,306.00 | 1,320.00 | 1,293.00 | 1,296.00 | 6,480.00 | 6,010 |
| 2024-05-17 | 1,335.00 | 1,337.00 | 1,310.00 | 1,320.00 | 6,600.00 | 2,116 |
| 2024-05-16 | 1,385.00 | 1,385.00 | 1,302.00 | 1,335.00 | 6,675.00 | 3,494 |
| 2024-05-14 | 1,314.00 | 1,375.00 | 1,293.00 | 1,349.00 | 6,745.00 | 3,901 |
| 2024-05-13 | 1,345.00 | 1,372.00 | 1,290.00 | 1,314.00 | 6,570.00 | 24,955 |
| 2024-05-10 | 1,377.00 | 1,377.00 | 1,341.00 | 1,345.00 | 6,725.00 | 6,956 |
| 2024-05-09 | 1,357.00 | 1,395.00 | 1,357.00 | 1,381.00 | 6,905.00 | 3,059 |
| 2024-05-08 | 1,370.00 | 1,379.00 | 1,356.00 | 1,376.00 | 6,880.00 | 667 |
| 2024-05-07 | 1,358.00 | 1,429.00 | 1,358.00 | 1,370.00 | 6,850.00 | 1,683 |
| 2024-05-03 | 1,394.00 | 1,450.00 | 1,322.00 | 1,358.00 | 6,790.00 | 4,580 |
| 2024-05-02 | 1,370.00 | 1,383.00 | 1,370.00 | 1,380.00 | 6,900.00 | 150 |
| 2024-04-30 | 1,367.00 | 1,379.00 | 1,357.00 | 1,370.00 | 6,850.00 | 1,010 |
| 2024-04-29 | 1,355.00 | 1,368.00 | 1,322.00 | 1,367.00 | 6,835.00 | 2,907 |
| 2024-04-26 | 1,395.00 | 1,395.00 | 1,355.00 | 1,355.00 | 6,775.00 | 2,067 |
| 2024-04-25 | 1,354.00 | 1,384.00 | 1,348.00 | 1,365.00 | 6,825.00 | 6,655 |
| 2024-04-24 | 1,342.00 | 1,365.00 | 1,324.00 | 1,364.00 | 6,820.00 | 4,215 |
| 2024-04-23 | 1,462.00 | 1,480.00 | 1,330.00 | 1,338.00 | 6,690.00 | 12,252 |
| 2024-04-22 | 1,330.00 | 1,374.00 | 1,328.00 | 1,328.00 | 6,640.00 | 1,473 |
| 2024-04-19 | 1,331.00 | 1,389.00 | 1,325.00 | 1,333.00 | 6,665.00 | 3,135 |
| 2024-04-18 | 1,367.00 | 1,395.00 | 1,318.00 | 1,331.00 | 6,655.00 | 10,114 |
| 2024-04-17 | 1,344.00 | 1,409.00 | 1,344.00 | 1,367.00 | 6,835.00 | 3,039 |
| 2024-04-16 | 1,395.00 | 1,406.00 | 1,342.00 | 1,344.00 | 6,720.00 | 4,540 |
| 2024-04-15 | 1,489.00 | 1,489.00 | 1,390.00 | 1,406.00 | 7,030.00 | 2,546 |
| 2024-04-12 | 1,408.00 | 1,459.00 | 1,367.00 | 1,400.00 | 7,000.00 | 5,503 |
| 2024-04-11 | 1,437.00 | 1,450.00 | 1,386.00 | 1,388.00 | 6,940.00 | 3,115 |
| 2024-04-09 | 1,378.00 | 1,440.00 | 1,378.00 | 1,400.00 | 7,000.00 | 898 |
| 2024-04-08 | 1,401.00 | 1,414.00 | 1,383.00 | 1,399.00 | 6,995.00 | 2,896 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 5.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.