Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 1,411.00 | 1,411.00 | 1,383.00 | 1,411.00 | 7,055.00 | 2,960 |
| 2024-04-04 | 1,453.00 | 1,453.00 | 1,394.00 | 1,411.00 | 7,055.00 | 2,113 |
| 2024-04-03 | 1,386.00 | 1,420.00 | 1,379.00 | 1,409.00 | 7,045.00 | 1,420 |
| 2024-04-02 | 1,420.00 | 1,500.00 | 1,350.00 | 1,399.00 | 6,995.00 | 31,094 |
| 2024-04-01 | 1,414.00 | 1,464.00 | 1,399.00 | 1,420.00 | 7,100.00 | 3,110 |
| 2024-03-29 | 1,415.00 | 1,415.00 | 1,397.00 | 1,415.00 | 7,075.00 | 812 |
| 2024-03-28 | 1,398.00 | 1,429.00 | 1,355.00 | 1,410.00 | 7,050.00 | 1,732 |
| 2024-03-27 | 1,473.00 | 1,560.00 | 1,378.00 | 1,411.00 | 7,055.00 | 31,479 |
| 2024-03-26 | 1,390.00 | 1,474.00 | 1,390.00 | 1,412.00 | 7,060.00 | 10,604 |
| 2024-03-25 | 1,417.00 | 1,418.00 | 1,360.00 | 1,409.00 | 7,045.00 | 7,003 |
| 2024-03-22 | 1,455.00 | 1,475.00 | 1,405.00 | 1,417.00 | 7,085.00 | 5,408 |
| 2024-03-21 | 1,451.00 | 1,480.00 | 1,443.00 | 1,455.00 | 7,275.00 | 11,093 |
| 2024-03-20 | 1,375.00 | 1,639.00 | 1,371.00 | 1,451.00 | 7,255.00 | 110,731 |
| 2024-03-19 | 1,353.00 | 1,682.00 | 1,342.00 | 1,395.00 | 6,975.00 | 182,102 |
| 2024-03-18 | 1,385.00 | 1,421.00 | 1,351.00 | 1,355.00 | 6,775.00 | 2,257 |
| 2024-03-15 | 1,380.00 | 1,383.00 | 1,301.00 | 1,326.00 | 6,630.00 | 1,992 |
| 2024-03-14 | 1,313.00 | 1,340.00 | 1,305.00 | 1,312.00 | 6,560.00 | 6,625 |
| 2024-03-13 | 1,328.00 | 1,355.00 | 1,301.00 | 1,313.00 | 6,565.00 | 6,486 |
| 2024-03-12 | 1,381.00 | 1,381.00 | 1,317.00 | 1,328.00 | 6,640.00 | 6,204 |
| 2024-03-11 | 1,325.00 | 1,405.00 | 1,250.00 | 1,290.00 | 6,450.00 | 9,251 |
| 2024-03-08 | 1,365.00 | 1,429.00 | 1,350.00 | 1,351.00 | 6,755.00 | 4,752 |
| 2024-03-07 | 1,427.00 | 1,477.00 | 1,365.00 | 1,365.00 | 6,825.00 | 5,168 |
| 2024-03-06 | 1,467.00 | 1,494.00 | 1,424.00 | 1,433.00 | 7,165.00 | 4,406 |
| 2024-03-05 | 1,490.00 | 1,550.00 | 1,467.00 | 1,467.00 | 7,335.00 | 2,542 |
| 2024-03-04 | 1,589.00 | 1,589.00 | 1,470.00 | 1,505.00 | 7,525.00 | 4,529 |
| 2024-02-29 | 1,540.00 | 1,555.00 | 1,510.00 | 1,511.00 | 7,555.00 | 7,736 |
| 2024-02-28 | 1,466.00 | 1,590.00 | 1,466.00 | 1,555.00 | 7,775.00 | 10,898 |
| 2024-02-27 | 1,510.00 | 1,525.00 | 1,467.00 | 1,480.00 | 7,400.00 | 7,536 |
| 2024-02-26 | 1,614.00 | 1,615.00 | 1,464.00 | 1,510.00 | 7,550.00 | 19,494 |
| 2024-02-23 | 1,554.00 | 1,644.00 | 1,535.00 | 1,615.00 | 8,075.00 | 19,487 |
| 2024-02-22 | 1,512.00 | 1,570.00 | 1,510.00 | 1,554.00 | 7,770.00 | 14,408 |
| 2024-02-21 | 1,500.00 | 1,532.00 | 1,475.00 | 1,510.00 | 7,550.00 | 12,214 |
| 2024-02-20 | 1,477.00 | 1,492.00 | 1,436.00 | 1,476.00 | 7,380.00 | 11,749 |
| 2024-02-19 | 1,417.00 | 1,480.00 | 1,405.00 | 1,440.00 | 7,200.00 | 8,136 |
| 2024-02-16 | 1,369.00 | 1,425.00 | 1,357.00 | 1,417.00 | 7,085.00 | 10,447 |
| 2024-02-15 | 1,375.00 | 1,440.00 | 1,325.00 | 1,370.00 | 6,850.00 | 12,586 |
| 2024-02-14 | 1,350.00 | 1,442.00 | 1,335.00 | 1,335.00 | 6,675.00 | 12,144 |
| 2024-02-13 | 1,358.00 | 1,406.00 | 1,335.00 | 1,350.00 | 6,750.00 | 3,038 |
| 2024-02-08 | 1,348.00 | 1,460.00 | 1,340.00 | 1,348.00 | 6,740.00 | 7,543 |
| 2024-02-07 | 1,336.00 | 1,450.00 | 1,336.00 | 1,348.00 | 6,740.00 | 8,961 |
| 2024-02-06 | 1,330.00 | 1,357.00 | 1,330.00 | 1,338.00 | 6,690.00 | 1,216 |
| 2024-02-05 | 1,355.00 | 1,387.00 | 1,342.00 | 1,357.00 | 6,785.00 | 3,287 |
| 2024-02-02 | 1,393.00 | 1,448.00 | 1,322.00 | 1,355.00 | 6,775.00 | 26,755 |
| 2024-02-01 | 1,300.00 | 1,397.00 | 1,300.00 | 1,393.00 | 6,965.00 | 13,511 |
| 2024-01-31 | 1,258.00 | 1,340.00 | 1,244.00 | 1,313.00 | 6,565.00 | 10,565 |
| 2024-01-30 | 1,223.00 | 1,285.00 | 1,223.00 | 1,270.00 | 6,350.00 | 8,714 |
| 2024-01-29 | 1,162.00 | 1,234.00 | 1,162.00 | 1,234.00 | 6,170.00 | 8,210 |
| 2024-01-26 | 1,166.00 | 1,177.00 | 1,160.00 | 1,170.00 | 5,850.00 | 5,034 |
| 2024-01-25 | 1,151.00 | 1,192.00 | 1,151.00 | 1,166.00 | 5,830.00 | 1,797 |
| 2024-01-24 | 1,156.00 | 1,177.00 | 1,150.00 | 1,165.00 | 5,825.00 | 990 |
| 2024-01-23 | 1,155.00 | 1,191.00 | 1,146.00 | 1,150.00 | 5,750.00 | 2,714 |
| 2024-01-22 | 1,170.00 | 1,181.00 | 1,163.00 | 1,180.00 | 5,900.00 | 1,922 |
| 2024-01-19 | 1,162.00 | 1,170.00 | 1,151.00 | 1,170.00 | 5,850.00 | 3,210 |
| 2024-01-18 | 1,167.00 | 1,177.00 | 1,116.00 | 1,151.00 | 5,755.00 | 25,897 |
| 2024-01-17 | 1,170.00 | 1,184.00 | 1,156.00 | 1,167.00 | 5,835.00 | 2,167 |
| 2024-01-16 | 1,150.00 | 1,316.00 | 1,150.00 | 1,170.00 | 5,850.00 | 55,049 |
| 2024-01-15 | 1,146.00 | 1,206.00 | 1,146.00 | 1,170.00 | 5,850.00 | 1,148 |
| 2024-01-12 | 1,161.00 | 1,189.00 | 1,151.00 | 1,170.00 | 5,850.00 | 683 |
| 2024-01-11 | 1,135.00 | 1,169.00 | 1,135.00 | 1,161.00 | 5,805.00 | 1,577 |
| 2024-01-10 | 1,234.00 | 1,234.00 | 1,133.00 | 1,133.00 | 5,665.00 | 3,561 |
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.