Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,416.00 | 1,430.00 | 1,402.00 | 1,419.00 | 7,095.00 | 2,639 |
| 2023-07-11 | 1,391.00 | 1,419.00 | 1,391.00 | 1,416.00 | 7,080.00 | 8,115 |
| 2023-07-10 | 1,429.00 | 1,499.00 | 1,380.00 | 1,405.00 | 7,025.00 | 5,698 |
| 2023-07-07 | 1,388.00 | 1,444.00 | 1,388.00 | 1,444.00 | 7,220.00 | 10,104 |
| 2023-07-06 | 1,404.00 | 1,413.00 | 1,341.00 | 1,411.00 | 7,055.00 | 7,869 |
| 2023-07-05 | 1,410.00 | 1,420.00 | 1,400.00 | 1,404.00 | 7,020.00 | 2,571 |
| 2023-07-04 | 1,363.00 | 1,424.00 | 1,363.00 | 1,424.00 | 7,120.00 | 7,368 |
| 2023-07-03 | 1,389.00 | 1,415.00 | 1,389.00 | 1,415.00 | 7,075.00 | 5,398 |
| 2023-06-30 | 1,370.00 | 1,410.00 | 1,355.00 | 1,389.00 | 6,945.00 | 7,444 |
| 2023-06-29 | 1,370.00 | 1,372.00 | 1,351.00 | 1,372.00 | 6,860.00 | 5,149 |
| 2023-06-28 | 1,360.00 | 1,467.00 | 1,350.00 | 1,359.00 | 6,795.00 | 4,513 |
| 2023-06-27 | 1,358.00 | 1,371.00 | 1,350.00 | 1,359.00 | 6,795.00 | 3,615 |
| 2023-06-26 | 1,364.00 | 1,364.00 | 1,340.00 | 1,358.00 | 6,790.00 | 3,054 |
| 2023-06-23 | 1,371.00 | 1,371.00 | 1,347.00 | 1,359.00 | 6,795.00 | 4,704 |
| 2023-06-22 | 1,388.00 | 1,388.00 | 1,366.00 | 1,366.00 | 6,830.00 | 9,009 |
| 2023-06-21 | 1,389.00 | 1,389.00 | 1,380.00 | 1,388.00 | 6,940.00 | 4,917 |
| 2023-06-20 | 1,391.00 | 1,400.00 | 1,385.00 | 1,389.00 | 6,945.00 | 2,051 |
| 2023-06-19 | 1,401.00 | 1,413.00 | 1,380.00 | 1,380.00 | 6,900.00 | 9,857 |
| 2023-06-16 | 1,413.00 | 1,415.00 | 1,395.00 | 1,401.00 | 7,005.00 | 4,293 |
| 2023-06-15 | 1,405.00 | 1,413.00 | 1,400.00 | 1,413.00 | 7,065.00 | 2,667 |
| 2023-06-14 | 1,430.00 | 1,430.00 | 1,403.00 | 1,406.00 | 7,030.00 | 16,668 |
| 2023-06-13 | 1,449.00 | 1,460.00 | 1,428.00 | 1,430.00 | 7,150.00 | 4,353 |
| 2023-06-12 | 1,456.00 | 1,492.00 | 1,425.00 | 1,464.00 | 7,320.00 | 7,336 |
| 2023-06-09 | 1,445.00 | 1,474.00 | 1,445.00 | 1,456.00 | 7,280.00 | 6,183 |
| 2023-06-08 | 1,422.00 | 1,469.00 | 1,363.00 | 1,445.00 | 7,225.00 | 23,919 |
| 2023-06-07 | 1,500.00 | 1,501.00 | 1,491.00 | 1,495.00 | 7,475.00 | 2,429 |
| 2023-06-05 | 1,510.00 | 1,510.00 | 1,488.00 | 1,490.00 | 7,450.00 | 3,663 |
| 2023-06-02 | 1,499.00 | 1,526.00 | 1,499.00 | 1,504.00 | 7,520.00 | 2,422 |
| 2023-06-01 | 1,504.00 | 1,538.00 | 1,489.00 | 1,499.00 | 7,495.00 | 7,241 |
| 2023-05-31 | 1,507.00 | 1,522.00 | 1,470.00 | 1,504.00 | 7,520.00 | 5,729 |
| 2023-05-30 | 1,496.00 | 1,512.00 | 1,490.00 | 1,507.00 | 7,535.00 | 7,672 |
| 2023-05-26 | 1,520.00 | 1,520.00 | 1,499.00 | 1,504.00 | 7,520.00 | 6,911 |
| 2023-05-25 | 1,516.00 | 1,520.00 | 1,505.00 | 1,520.00 | 7,600.00 | 3,953 |
| 2023-05-24 | 1,526.00 | 1,549.00 | 1,518.00 | 1,518.00 | 7,590.00 | 1,279 |
| 2023-05-23 | 1,522.00 | 1,537.00 | 1,522.00 | 1,526.00 | 7,630.00 | 3,317 |
| 2023-05-22 | 1,520.00 | 1,522.00 | 1,509.00 | 1,522.00 | 7,610.00 | 3,412 |
| 2023-05-19 | 1,530.00 | 1,549.00 | 1,502.00 | 1,520.00 | 7,600.00 | 6,003 |
| 2023-05-18 | 1,518.00 | 1,550.00 | 1,509.00 | 1,530.00 | 7,650.00 | 3,712 |
| 2023-05-17 | 1,494.00 | 1,554.00 | 1,494.00 | 1,503.00 | 7,515.00 | 908 |
| 2023-05-16 | 1,492.00 | 1,554.00 | 1,486.00 | 1,494.00 | 7,470.00 | 891 |
| 2023-05-15 | 1,562.00 | 1,563.00 | 1,470.00 | 1,492.00 | 7,460.00 | 6,007 |
| 2023-05-12 | 1,492.00 | 1,532.00 | 1,492.00 | 1,507.00 | 7,535.00 | 5,157 |
| 2023-05-11 | 1,530.00 | 1,590.00 | 1,500.00 | 1,527.00 | 7,635.00 | 6,510 |
| 2023-05-10 | 1,513.00 | 1,538.00 | 1,512.00 | 1,513.00 | 7,565.00 | 4,958 |
| 2023-05-09 | 1,533.00 | 1,533.00 | 1,474.00 | 1,513.00 | 7,565.00 | 11,013 |
| 2023-05-08 | 1,523.00 | 1,550.00 | 1,510.00 | 1,527.00 | 7,635.00 | 6,197 |
| 2023-05-04 | 1,488.00 | 1,532.00 | 1,488.00 | 1,523.00 | 7,615.00 | 4,358 |
| 2023-05-03 | 1,535.00 | 1,550.00 | 1,493.00 | 1,503.00 | 7,515.00 | 10,010 |
| 2023-05-02 | 1,490.00 | 1,545.00 | 1,477.00 | 1,543.00 | 7,715.00 | 3,827 |
| 2023-04-28 | 1,516.00 | 1,535.00 | 1,415.00 | 1,494.00 | 7,470.00 | 17,188 |
| 2023-04-27 | 1,577.00 | 1,577.00 | 1,508.00 | 1,508.00 | 7,540.00 | 8,398 |
| 2023-04-26 | 1,550.00 | 1,584.00 | 1,490.00 | 1,542.00 | 7,710.00 | 25,990 |
| 2023-04-25 | 1,572.00 | 1,594.00 | 1,520.00 | 1,556.00 | 7,780.00 | 16,437 |
| 2023-04-24 | 1,638.00 | 1,638.00 | 1,552.00 | 1,576.00 | 7,880.00 | 32,388 |
| 2023-04-21 | 1,630.00 | 1,774.00 | 1,615.00 | 1,622.00 | 8,110.00 | 45,615 |
| 2023-04-20 | 1,849.00 | 1,849.00 | 1,604.00 | 1,629.00 | 8,145.00 | 73,407 |
| 2023-04-19 | 1,533.00 | 1,947.00 | 1,533.00 | 1,774.00 | 8,870.00 | 357,650 |
| 2023-04-18 | 1,523.00 | 1,534.00 | 1,500.00 | 1,530.00 | 7,650.00 | 13,183 |
| 2023-04-17 | 1,527.00 | 1,549.00 | 1,495.00 | 1,504.00 | 7,520.00 | 8,395 |
| 2023-04-14 | 1,527.00 | 1,558.00 | 1,497.00 | 1,528.00 | 7,640.00 | 7,084 |
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.