Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 1,220.00 | 1,220.00 | 1,197.00 | 1,209.00 | 6,045.00 | 2,563 |
| 2024-01-08 | 1,169.00 | 1,210.00 | 1,169.00 | 1,208.00 | 6,040.00 | 4,171 |
| 2024-01-05 | 1,193.00 | 1,193.00 | 1,114.00 | 1,181.00 | 5,905.00 | 5,405 |
| 2024-01-04 | 1,116.00 | 1,191.00 | 1,115.00 | 1,124.00 | 5,620.00 | 1,470 |
| 2024-01-03 | 1,117.00 | 1,210.00 | 1,117.00 | 1,131.00 | 5,655.00 | 3,036 |
| 2024-01-02 | 1,084.00 | 1,168.00 | 1,065.00 | 1,149.00 | 5,745.00 | 3,988 |
| 2023-12-28 | 1,084.00 | 1,085.00 | 1,061.00 | 1,084.00 | 5,420.00 | 3,072 |
| 2023-12-27 | 1,076.00 | 1,085.00 | 1,062.00 | 1,084.00 | 5,420.00 | 2,124 |
| 2023-12-26 | 1,078.00 | 1,078.00 | 1,065.00 | 1,076.00 | 5,380.00 | 2,265 |
| 2023-12-22 | 1,073.00 | 1,083.00 | 1,039.00 | 1,079.00 | 5,395.00 | 23,308 |
| 2023-12-21 | 1,075.00 | 1,124.00 | 1,075.00 | 1,086.00 | 5,430.00 | 2,389 |
| 2023-12-20 | 1,093.00 | 1,115.00 | 1,088.00 | 1,088.00 | 5,440.00 | 1,433 |
| 2023-12-19 | 1,110.00 | 1,116.00 | 1,091.00 | 1,091.00 | 5,455.00 | 2,187 |
| 2023-12-18 | 1,128.00 | 1,128.00 | 1,108.00 | 1,110.00 | 5,550.00 | 2,007 |
| 2023-12-15 | 1,128.00 | 1,128.00 | 1,101.00 | 1,127.00 | 5,635.00 | 1,911 |
| 2023-12-14 | 1,122.00 | 1,129.00 | 1,117.00 | 1,128.00 | 5,640.00 | 1,563 |
| 2023-12-13 | 1,133.00 | 1,133.00 | 1,119.00 | 1,129.00 | 5,645.00 | 1,396 |
| 2023-12-12 | 1,136.00 | 1,136.00 | 1,125.00 | 1,133.00 | 5,665.00 | 1,324 |
| 2023-12-11 | 1,122.00 | 1,133.00 | 1,122.00 | 1,127.00 | 5,635.00 | 2,323 |
| 2023-12-08 | 1,146.00 | 1,146.00 | 1,121.00 | 1,126.00 | 5,630.00 | 2,561 |
| 2023-12-07 | 1,152.00 | 1,152.00 | 1,131.00 | 1,146.00 | 5,730.00 | 1,203 |
| 2023-12-06 | 1,155.00 | 1,155.00 | 1,130.00 | 1,154.00 | 5,770.00 | 2,497 |
| 2023-12-05 | 1,145.00 | 1,157.00 | 1,140.00 | 1,155.00 | 5,775.00 | 7,111 |
| 2023-12-04 | 1,156.00 | 1,162.00 | 1,140.00 | 1,162.00 | 5,810.00 | 10,268 |
| 2023-12-01 | 1,168.00 | 1,173.00 | 1,139.00 | 1,156.00 | 5,780.00 | 2,612 |
| 2023-11-30 | 1,126.00 | 1,195.00 | 1,119.00 | 1,173.00 | 5,865.00 | 2,385 |
| 2023-11-29 | 1,118.00 | 1,139.00 | 1,103.00 | 1,137.00 | 5,685.00 | 4,472 |
| 2023-11-28 | 1,113.00 | 1,142.00 | 1,090.00 | 1,113.00 | 5,565.00 | 4,276 |
| 2023-11-27 | 1,137.00 | 1,137.00 | 1,090.00 | 1,114.00 | 5,570.00 | 3,211 |
| 2023-11-24 | 1,129.00 | 1,129.00 | 1,092.00 | 1,126.00 | 5,630.00 | 2,267 |
| 2023-11-23 | 1,125.00 | 1,149.00 | 1,111.00 | 1,129.00 | 5,645.00 | 1,232 |
| 2023-11-22 | 1,132.00 | 1,137.00 | 1,125.00 | 1,125.00 | 5,625.00 | 667 |
| 2023-11-21 | 1,140.00 | 1,151.00 | 1,101.00 | 1,135.00 | 5,675.00 | 4,472 |
| 2023-11-20 | 1,126.00 | 1,150.00 | 1,115.00 | 1,140.00 | 5,700.00 | 2,457 |
| 2023-11-17 | 1,139.00 | 1,139.00 | 1,110.00 | 1,126.00 | 5,630.00 | 2,861 |
| 2023-11-16 | 1,164.00 | 1,164.00 | 1,118.00 | 1,126.00 | 5,630.00 | 1,354 |
| 2023-11-15 | 1,160.00 | 1,160.00 | 1,114.00 | 1,133.00 | 5,665.00 | 372 |
| 2023-11-14 | 1,104.00 | 1,115.00 | 1,083.00 | 1,108.00 | 5,540.00 | 1,470 |
| 2023-11-13 | 1,096.00 | 1,123.00 | 1,088.00 | 1,103.00 | 5,515.00 | 2,805 |
| 2023-11-10 | 1,096.00 | 1,134.00 | 1,095.00 | 1,104.00 | 5,520.00 | 3,902 |
| 2023-11-09 | 1,143.00 | 1,160.00 | 1,121.00 | 1,123.00 | 5,615.00 | 5,838 |
| 2023-11-08 | 1,140.00 | 1,152.00 | 1,135.00 | 1,150.00 | 5,750.00 | 2,780 |
| 2023-11-07 | 1,141.00 | 1,165.00 | 1,140.00 | 1,149.00 | 5,745.00 | 861 |
| 2023-11-06 | 1,150.00 | 1,165.00 | 1,150.00 | 1,150.00 | 5,750.00 | 1,082 |
| 2023-11-03 | 1,150.00 | 1,180.00 | 1,136.00 | 1,150.00 | 5,750.00 | 2,201 |
| 2023-11-02 | 1,144.00 | 1,190.00 | 1,120.00 | 1,150.00 | 5,750.00 | 2,303 |
| 2023-11-01 | 1,140.00 | 1,144.00 | 1,124.00 | 1,143.00 | 5,715.00 | 928 |
| 2023-10-31 | 1,168.00 | 1,176.00 | 1,130.00 | 1,140.00 | 5,700.00 | 4,029 |
| 2023-10-30 | 1,120.00 | 1,173.00 | 1,120.00 | 1,173.00 | 5,865.00 | 3,696 |
| 2023-10-27 | 1,123.00 | 1,177.00 | 1,123.00 | 1,151.00 | 5,755.00 | 417 |
| 2023-10-26 | 1,155.00 | 1,175.00 | 1,120.00 | 1,154.00 | 5,770.00 | 1,726 |
| 2023-10-25 | 1,197.00 | 1,197.00 | 1,130.00 | 1,176.00 | 5,880.00 | 3,273 |
| 2023-10-24 | 1,150.00 | 1,205.00 | 1,140.00 | 1,175.00 | 5,875.00 | 1,725 |
| 2023-10-23 | 1,135.00 | 1,220.00 | 1,130.00 | 1,162.00 | 5,810.00 | 2,417 |
| 2023-10-20 | 1,150.00 | 1,203.00 | 1,121.00 | 1,137.00 | 5,685.00 | 6,739 |
| 2023-10-19 | 1,170.00 | 1,205.00 | 1,150.00 | 1,150.00 | 5,750.00 | 8,126 |
| 2023-10-18 | 1,196.00 | 1,213.00 | 1,160.00 | 1,205.00 | 6,025.00 | 8,540 |
| 2023-10-17 | 1,228.00 | 1,228.00 | 1,185.00 | 1,187.00 | 5,935.00 | 4,737 |
| 2023-10-16 | 1,196.00 | 1,228.00 | 1,175.00 | 1,228.00 | 6,140.00 | 5,486 |
| 2023-10-13 | 1,205.00 | 1,205.00 | 1,175.00 | 1,204.00 | 6,020.00 | 1,236 |
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.