Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 1,199.00 | 1,205.00 | 1,189.00 | 1,197.00 | 5,985.00 | 1,691 |
| 2023-10-11 | 1,189.00 | 1,200.00 | 1,181.00 | 1,200.00 | 6,000.00 | 5,542 |
| 2023-10-10 | 1,195.00 | 1,206.00 | 1,183.00 | 1,189.00 | 5,945.00 | 5,904 |
| 2023-10-06 | 1,207.00 | 1,207.00 | 1,175.00 | 1,195.00 | 5,975.00 | 3,752 |
| 2023-10-05 | 1,201.00 | 1,232.00 | 1,196.00 | 1,196.00 | 5,980.00 | 3,772 |
| 2023-10-04 | 1,222.00 | 1,222.00 | 1,198.00 | 1,220.00 | 6,100.00 | 5,155 |
| 2023-09-27 | 1,215.00 | 1,222.00 | 1,197.00 | 1,222.00 | 6,110.00 | 7,048 |
| 2023-09-26 | 1,200.00 | 1,245.00 | 1,197.00 | 1,220.00 | 6,100.00 | 6,539 |
| 2023-09-25 | 1,235.00 | 1,247.00 | 1,200.00 | 1,233.00 | 6,165.00 | 1,165 |
| 2023-09-22 | 1,200.00 | 1,244.00 | 1,200.00 | 1,235.00 | 6,175.00 | 148 |
| 2023-09-21 | 1,224.00 | 1,237.00 | 1,200.00 | 1,232.00 | 6,160.00 | 2,058 |
| 2023-09-20 | 1,258.00 | 1,258.00 | 1,216.00 | 1,225.00 | 6,125.00 | 3,395 |
| 2023-09-19 | 1,269.00 | 1,269.00 | 1,242.00 | 1,258.00 | 6,290.00 | 915 |
| 2023-09-18 | 1,259.00 | 1,262.00 | 1,237.00 | 1,257.00 | 6,285.00 | 3,339 |
| 2023-09-15 | 1,239.00 | 1,256.00 | 1,229.00 | 1,250.00 | 6,250.00 | 2,203 |
| 2023-09-14 | 1,230.00 | 1,291.00 | 1,220.00 | 1,227.00 | 6,135.00 | 6,262 |
| 2023-09-13 | 1,248.00 | 1,248.00 | 1,213.00 | 1,230.00 | 6,150.00 | 2,933 |
| 2023-09-12 | 1,220.00 | 1,270.00 | 1,220.00 | 1,248.00 | 6,240.00 | 1,811 |
| 2023-09-11 | 1,205.00 | 1,295.00 | 1,200.00 | 1,238.00 | 6,190.00 | 8,396 |
| 2023-09-08 | 1,225.00 | 1,237.00 | 1,213.00 | 1,237.00 | 6,185.00 | 4,150 |
| 2023-09-07 | 1,240.00 | 1,245.00 | 1,216.00 | 1,237.00 | 6,185.00 | 8,685 |
| 2023-09-06 | 1,252.00 | 1,252.00 | 1,235.00 | 1,248.00 | 6,240.00 | 4,671 |
| 2023-09-05 | 1,239.00 | 1,250.00 | 1,239.00 | 1,249.00 | 6,245.00 | 2,302 |
| 2023-09-04 | 1,273.00 | 1,273.00 | 1,240.00 | 1,245.00 | 6,225.00 | 7,017 |
| 2023-09-01 | 1,301.00 | 1,301.00 | 1,262.00 | 1,273.00 | 6,365.00 | 13,751 |
| 2023-08-31 | 1,318.00 | 1,319.00 | 1,281.00 | 1,305.00 | 6,525.00 | 9,812 |
| 2023-08-30 | 1,390.00 | 1,390.00 | 1,310.00 | 1,315.00 | 6,575.00 | 21,980 |
| 2023-08-29 | 1,264.00 | 1,627.00 | 1,247.00 | 1,358.00 | 6,790.00 | 221,991 |
| 2023-08-28 | 1,317.00 | 1,317.00 | 1,215.00 | 1,252.00 | 6,260.00 | 7,497 |
| 2023-08-25 | 1,220.00 | 1,220.00 | 1,195.00 | 1,197.00 | 5,985.00 | 6,919 |
| 2023-08-24 | 1,204.00 | 1,230.00 | 1,204.00 | 1,220.00 | 6,100.00 | 4,942 |
| 2023-08-23 | 1,243.00 | 1,243.00 | 1,201.00 | 1,220.00 | 6,100.00 | 7,385 |
| 2023-08-22 | 1,242.00 | 1,242.00 | 1,219.00 | 1,222.00 | 6,110.00 | 2,254 |
| 2023-08-21 | 1,250.00 | 1,250.00 | 1,225.00 | 1,230.00 | 6,150.00 | 11,902 |
| 2023-08-18 | 1,236.00 | 1,260.00 | 1,236.00 | 1,256.00 | 6,280.00 | 3,160 |
| 2023-08-17 | 1,247.00 | 1,261.00 | 1,236.00 | 1,257.00 | 6,285.00 | 3,462 |
| 2023-08-16 | 1,276.00 | 1,276.00 | 1,237.00 | 1,260.00 | 6,300.00 | 15,731 |
| 2023-08-14 | 1,289.00 | 1,292.00 | 1,260.00 | 1,276.00 | 6,380.00 | 7,910 |
| 2023-08-11 | 1,281.00 | 1,305.00 | 1,275.00 | 1,289.00 | 6,445.00 | 2,550 |
| 2023-08-10 | 1,308.00 | 1,339.00 | 1,261.00 | 1,284.00 | 6,420.00 | 6,052 |
| 2023-08-09 | 1,275.00 | 1,310.00 | 1,275.00 | 1,296.00 | 6,480.00 | 3,648 |
| 2023-08-08 | 1,328.00 | 1,348.00 | 1,290.00 | 1,294.00 | 6,470.00 | 7,452 |
| 2023-08-07 | 1,307.00 | 1,330.00 | 1,281.00 | 1,305.00 | 6,525.00 | 4,991 |
| 2023-08-04 | 1,273.00 | 1,310.00 | 1,261.00 | 1,306.00 | 6,530.00 | 1,466 |
| 2023-08-03 | 1,289.00 | 1,289.00 | 1,266.00 | 1,274.00 | 6,370.00 | 2,852 |
| 2023-08-02 | 1,280.00 | 1,321.00 | 1,272.00 | 1,275.00 | 6,375.00 | 3,990 |
| 2023-08-01 | 1,285.00 | 1,310.00 | 1,270.00 | 1,280.00 | 6,400.00 | 5,375 |
| 2023-07-31 | 1,316.00 | 1,330.00 | 1,262.00 | 1,285.00 | 6,425.00 | 10,672 |
| 2023-07-28 | 1,355.00 | 1,355.00 | 1,290.00 | 1,301.00 | 6,505.00 | 10,008 |
| 2023-07-27 | 1,311.00 | 1,350.00 | 1,289.00 | 1,324.00 | 6,620.00 | 3,671 |
| 2023-07-26 | 1,350.00 | 1,368.00 | 1,291.00 | 1,299.00 | 6,495.00 | 17,691 |
| 2023-07-25 | 1,378.00 | 1,382.00 | 1,357.00 | 1,365.00 | 6,825.00 | 11,229 |
| 2023-07-24 | 1,396.00 | 1,396.00 | 1,374.00 | 1,378.00 | 6,890.00 | 8,563 |
| 2023-07-21 | 1,391.00 | 1,401.00 | 1,383.00 | 1,398.00 | 6,990.00 | 3,229 |
| 2023-07-20 | 1,396.00 | 1,420.00 | 1,395.00 | 1,397.00 | 6,985.00 | 2,810 |
| 2023-07-19 | 1,420.00 | 1,420.00 | 1,375.00 | 1,410.00 | 7,050.00 | 7,079 |
| 2023-07-18 | 1,399.00 | 1,420.00 | 1,395.00 | 1,406.00 | 7,030.00 | 11,434 |
| 2023-07-17 | 1,410.00 | 1,412.00 | 1,393.00 | 1,399.00 | 6,995.00 | 6,891 |
| 2023-07-14 | 1,426.00 | 1,426.00 | 1,400.00 | 1,410.00 | 7,050.00 | 6,246 |
| 2023-07-13 | 1,419.00 | 1,433.00 | 1,412.00 | 1,425.00 | 7,125.00 | 3,523 |
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.