Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,511.00 | 1,534.00 | 1,492.00 | 1,527.00 | 7,635.00 | 13,846 |
| 2023-04-12 | 1,498.00 | 1,538.00 | 1,492.00 | 1,511.00 | 7,555.00 | 10,636 |
| 2023-04-11 | 1,510.00 | 1,584.00 | 1,461.00 | 1,510.00 | 7,550.00 | 24,691 |
| 2023-04-10 | 1,549.00 | 1,560.00 | 1,490.00 | 1,510.00 | 7,550.00 | 15,884 |
| 2023-04-07 | 1,540.00 | 1,575.00 | 1,415.00 | 1,525.00 | 7,625.00 | 35,090 |
| 2023-04-06 | 1,517.00 | 1,538.00 | 1,500.00 | 1,525.00 | 7,625.00 | 6,674 |
| 2023-04-05 | 1,480.00 | 1,545.00 | 1,480.00 | 1,514.00 | 7,570.00 | 11,369 |
| 2023-04-04 | 1,475.00 | 1,575.00 | 1,455.00 | 1,479.00 | 7,395.00 | 20,501 |
| 2023-04-03 | 1,476.00 | 1,476.00 | 1,447.00 | 1,462.00 | 7,310.00 | 5,357 |
| 2023-03-31 | 1,530.00 | 1,535.00 | 1,460.00 | 1,476.00 | 7,380.00 | 11,435 |
| 2023-03-30 | 1,560.00 | 1,560.00 | 1,501.00 | 1,530.00 | 7,650.00 | 9,902 |
| 2023-03-29 | 1,395.00 | 1,570.00 | 1,386.00 | 1,560.00 | 7,800.00 | 67,790 |
| 2023-03-28 | 1,425.00 | 1,440.00 | 1,351.00 | 1,412.00 | 7,060.00 | 19,894 |
| 2023-03-27 | 1,343.00 | 1,432.00 | 1,325.00 | 1,425.00 | 7,125.00 | 24,316 |
| 2023-03-24 | 1,341.00 | 1,350.00 | 1,329.00 | 1,343.00 | 6,715.00 | 4,523 |
| 2023-03-23 | 1,350.00 | 1,357.00 | 1,332.00 | 1,350.00 | 6,750.00 | 6,584 |
| 2023-03-22 | 1,359.00 | 1,373.00 | 1,346.00 | 1,357.00 | 6,785.00 | 2,967 |
| 2023-03-21 | 1,400.00 | 1,400.00 | 1,353.00 | 1,359.00 | 6,795.00 | 1,873 |
| 2023-03-20 | 1,448.00 | 1,448.00 | 1,342.00 | 1,366.00 | 6,830.00 | 6,967 |
| 2023-03-17 | 1,348.00 | 1,376.00 | 1,342.00 | 1,342.00 | 6,710.00 | 3,024 |
| 2023-03-16 | 1,334.00 | 1,385.00 | 1,328.00 | 1,348.00 | 6,740.00 | 4,825 |
| 2023-03-15 | 1,296.00 | 1,339.00 | 1,296.00 | 1,334.00 | 6,670.00 | 8,635 |
| 2023-03-14 | 1,373.00 | 1,385.00 | 1,290.00 | 1,300.00 | 6,500.00 | 16,994 |
| 2023-03-13 | 1,390.00 | 1,390.00 | 1,355.00 | 1,374.00 | 6,870.00 | 11,197 |
| 2023-03-10 | 1,407.00 | 1,409.00 | 1,389.00 | 1,409.00 | 7,045.00 | 1,550 |
| 2023-03-09 | 1,400.00 | 1,415.00 | 1,390.00 | 1,408.00 | 7,040.00 | 3,559 |
| 2023-03-08 | 1,405.00 | 1,405.00 | 1,386.00 | 1,400.00 | 7,000.00 | 3,316 |
| 2023-03-07 | 1,416.00 | 1,416.00 | 1,397.00 | 1,407.00 | 7,035.00 | 8,343 |
| 2023-03-06 | 1,413.00 | 1,418.00 | 1,398.00 | 1,410.00 | 7,050.00 | 14,636 |
| 2023-03-03 | 1,440.00 | 1,440.00 | 1,404.00 | 1,413.00 | 7,065.00 | 3,591 |
| 2023-03-02 | 1,435.00 | 1,445.00 | 1,408.00 | 1,409.00 | 7,045.00 | 5,212 |
| 2023-02-28 | 1,406.00 | 1,428.00 | 1,406.00 | 1,415.00 | 7,075.00 | 5,933 |
| 2023-02-27 | 1,430.00 | 1,430.00 | 1,401.00 | 1,409.00 | 7,045.00 | 7,041 |
| 2023-02-24 | 1,424.00 | 1,435.00 | 1,402.00 | 1,411.00 | 7,055.00 | 4,044 |
| 2023-02-23 | 1,390.00 | 1,418.00 | 1,388.00 | 1,411.00 | 7,055.00 | 10,748 |
| 2023-02-22 | 1,418.00 | 1,418.00 | 1,391.00 | 1,397.00 | 6,985.00 | 14,089 |
| 2023-02-21 | 1,432.00 | 1,432.00 | 1,415.00 | 1,418.00 | 7,090.00 | 9,518 |
| 2023-02-20 | 1,454.00 | 1,454.00 | 1,425.00 | 1,432.00 | 7,160.00 | 18,996 |
| 2023-02-17 | 1,494.00 | 1,494.00 | 1,435.00 | 1,454.00 | 7,270.00 | 18,934 |
| 2023-02-16 | 1,481.00 | 1,499.00 | 1,476.00 | 1,495.00 | 7,475.00 | 12,769 |
| 2023-02-15 | 1,562.00 | 1,565.00 | 1,490.00 | 1,500.00 | 7,500.00 | 25,209 |
| 2023-02-14 | 1,560.00 | 1,597.00 | 1,541.00 | 1,551.00 | 7,755.00 | 27,280 |
| 2023-02-13 | 1,559.00 | 1,584.00 | 1,550.00 | 1,560.00 | 7,800.00 | 5,396 |
| 2023-02-10 | 1,567.00 | 1,613.00 | 1,550.00 | 1,564.00 | 7,820.00 | 15,860 |
| 2023-02-09 | 1,598.00 | 1,598.00 | 1,564.00 | 1,567.00 | 7,835.00 | 19,106 |
| 2023-02-08 | 1,619.00 | 1,619.00 | 1,590.00 | 1,594.00 | 7,970.00 | 12,476 |
| 2023-02-07 | 1,609.00 | 1,609.00 | 1,591.00 | 1,599.00 | 7,995.00 | 4,014 |
| 2023-02-06 | 1,615.00 | 1,615.00 | 1,599.00 | 1,599.00 | 7,995.00 | 7,091 |
| 2023-02-03 | 1,620.00 | 1,620.00 | 1,606.00 | 1,613.00 | 8,065.00 | 7,561 |
| 2023-02-02 | 1,608.00 | 1,630.00 | 1,601.00 | 1,620.00 | 8,100.00 | 5,251 |
| 2023-02-01 | 1,600.00 | 1,624.00 | 1,600.00 | 1,605.00 | 8,025.00 | 7,414 |
| 2023-01-31 | 1,625.00 | 1,625.00 | 1,600.00 | 1,600.00 | 8,000.00 | 8,365 |
| 2023-01-30 | 1,662.00 | 1,662.00 | 1,615.00 | 1,620.00 | 8,100.00 | 4,901 |
| 2023-01-27 | 1,650.00 | 1,650.00 | 1,615.00 | 1,624.00 | 8,120.00 | 3,967 |
| 2023-01-26 | 1,659.00 | 1,659.00 | 1,606.00 | 1,625.00 | 8,125.00 | 5,191 |
| 2023-01-25 | 1,621.00 | 1,647.00 | 1,610.00 | 1,628.00 | 8,140.00 | 12,665 |
| 2023-01-20 | 1,630.00 | 1,635.00 | 1,610.00 | 1,620.00 | 8,100.00 | 3,026 |
| 2023-01-19 | 1,645.00 | 1,655.00 | 1,620.00 | 1,630.00 | 8,150.00 | 1,825 |
| 2023-01-18 | 1,620.00 | 1,650.00 | 1,615.00 | 1,645.00 | 8,225.00 | 1,556 |
| 2023-01-17 | 1,675.00 | 1,675.00 | 1,615.00 | 1,620.00 | 8,100.00 | 2,773 |
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.