Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,640.00 | 1,675.00 | 1,640.00 | 1,670.00 | 8,350.00 | 989 |
| 2023-01-13 | 1,635.00 | 1,660.00 | 1,610.00 | 1,640.00 | 8,200.00 | 3,056 |
| 2023-01-12 | 1,670.00 | 1,670.00 | 1,620.00 | 1,620.00 | 8,100.00 | 4,094 |
| 2023-01-11 | 1,640.00 | 1,650.00 | 1,630.00 | 1,645.00 | 8,225.00 | 1,558 |
| 2023-01-10 | 1,630.00 | 1,680.00 | 1,615.00 | 1,630.00 | 8,150.00 | 4,226 |
| 2023-01-09 | 1,620.00 | 1,650.00 | 1,605.00 | 1,625.00 | 8,125.00 | 2,104 |
| 2023-01-06 | 1,625.00 | 1,730.00 | 1,585.00 | 1,595.00 | 7,975.00 | 12,161 |
| 2023-01-05 | 1,600.00 | 1,620.00 | 1,590.00 | 1,600.00 | 8,000.00 | 493 |
| 2023-01-04 | 1,580.00 | 1,600.00 | 1,575.00 | 1,600.00 | 8,000.00 | 13,496 |
| 2023-01-03 | 1,580.00 | 1,590.00 | 1,565.00 | 1,575.00 | 7,875.00 | 5,662 |
| 2023-01-02 | 1,625.00 | 1,625.00 | 1,590.00 | 1,595.00 | 7,975.00 | 1,458 |
| 2022-12-29 | 1,625.00 | 1,625.00 | 1,590.00 | 1,600.00 | 8,000.00 | 4,603 |
| 2022-12-28 | 1,620.00 | 1,660.00 | 1,605.00 | 1,610.00 | 8,050.00 | 4,424 |
| 2022-12-27 | 1,630.00 | 1,630.00 | 1,605.00 | 1,615.00 | 8,075.00 | 6,941 |
| 2022-12-26 | 1,675.00 | 1,675.00 | 1,620.00 | 1,630.00 | 8,150.00 | 21,650 |
| 2022-12-23 | 1,715.00 | 1,720.00 | 1,670.00 | 1,685.00 | 8,425.00 | 15,023 |
| 2022-12-22 | 1,740.00 | 1,740.00 | 1,700.00 | 1,715.00 | 8,575.00 | 2,394 |
| 2022-12-21 | 1,695.00 | 1,785.00 | 1,685.00 | 1,690.00 | 8,450.00 | 8,778 |
| 2022-12-20 | 1,690.00 | 1,795.00 | 1,690.00 | 1,710.00 | 8,550.00 | 13,280 |
| 2022-12-19 | 1,720.00 | 1,720.00 | 1,685.00 | 1,705.00 | 8,525.00 | 5,710 |
| 2022-12-16 | 1,660.00 | 1,840.00 | 1,660.00 | 1,690.00 | 8,450.00 | 54,708 |
| 2022-12-15 | 1,685.00 | 1,685.00 | 1,660.00 | 1,680.00 | 8,400.00 | 4,354 |
| 2022-12-14 | 1,670.00 | 1,690.00 | 1,660.00 | 1,670.00 | 8,350.00 | 5,931 |
| 2022-12-13 | 1,665.00 | 1,690.00 | 1,665.00 | 1,680.00 | 8,400.00 | 1,236 |
| 2022-12-12 | 1,730.00 | 1,730.00 | 1,660.00 | 1,675.00 | 8,375.00 | 14,800 |
| 2022-12-09 | 1,690.00 | 1,715.00 | 1,660.00 | 1,680.00 | 8,400.00 | 4,496 |
| 2022-12-08 | 1,720.00 | 1,720.00 | 1,685.00 | 1,690.00 | 8,450.00 | 2,503 |
| 2022-12-07 | 1,695.00 | 1,720.00 | 1,695.00 | 1,720.00 | 8,600.00 | 1,082 |
| 2022-12-06 | 1,710.00 | 1,730.00 | 1,685.00 | 1,730.00 | 8,650.00 | 6,267 |
| 2022-12-05 | 1,725.00 | 1,725.00 | 1,700.00 | 1,710.00 | 8,550.00 | 3,132 |
| 2022-12-02 | 1,725.00 | 1,735.00 | 1,700.00 | 1,725.00 | 8,625.00 | 3,599 |
| 2022-12-01 | 1,730.00 | 1,730.00 | 1,695.00 | 1,725.00 | 8,625.00 | 10,056 |
| 2022-11-30 | 1,710.00 | 1,735.00 | 1,690.00 | 1,705.00 | 8,525.00 | 7,096 |
| 2022-11-29 | 1,735.00 | 1,735.00 | 1,695.00 | 1,700.00 | 8,500.00 | 7,932 |
| 2022-11-28 | 1,755.00 | 1,755.00 | 1,700.00 | 1,740.00 | 8,700.00 | 4,313 |
| 2022-11-25 | 1,790.00 | 1,840.00 | 1,740.00 | 1,745.00 | 8,725.00 | 16,891 |
| 2022-11-24 | 1,725.00 | 1,820.00 | 1,710.00 | 1,820.00 | 9,100.00 | 8,362 |
| 2022-11-23 | 1,690.00 | 1,730.00 | 1,690.00 | 1,705.00 | 8,525.00 | 2,186 |
| 2022-11-22 | 1,690.00 | 1,700.00 | 1,675.00 | 1,690.00 | 8,450.00 | 6,793 |
| 2022-11-21 | 1,730.00 | 1,730.00 | 1,690.00 | 1,700.00 | 8,500.00 | 5,116 |
| 2022-11-18 | 1,740.00 | 1,775.00 | 1,705.00 | 1,710.00 | 8,550.00 | 7,463 |
| 2022-11-17 | 1,805.00 | 1,805.00 | 1,735.00 | 1,750.00 | 8,750.00 | 6,992 |
| 2022-11-16 | 1,885.00 | 1,895.00 | 1,775.00 | 1,800.00 | 9,000.00 | 28,473 |
| 2022-11-15 | 1,895.00 | 1,900.00 | 1,855.00 | 1,900.00 | 9,500.00 | 6,528 |
| 2022-11-14 | 1,910.00 | 1,920.00 | 1,880.00 | 1,895.00 | 9,475.00 | 7,281 |
| 2022-11-11 | 1,945.00 | 1,955.00 | 1,900.00 | 1,910.00 | 9,550.00 | 6,713 |
| 2022-11-10 | 1,940.00 | 1,945.00 | 1,910.00 | 1,945.00 | 9,725.00 | 1,888 |
| 2022-11-09 | 1,955.00 | 1,965.00 | 1,900.00 | 1,920.00 | 9,600.00 | 8,366 |
| 2022-11-08 | 1,935.00 | 1,955.00 | 1,915.00 | 1,950.00 | 9,750.00 | 7,053 |
| 2022-11-07 | 1,945.00 | 1,945.00 | 1,900.00 | 1,935.00 | 9,675.00 | 11,267 |
| 2022-11-04 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 9,500.00 | 16,555 |
| 2022-11-03 | 1,910.00 | 1,935.00 | 1,880.00 | 1,885.00 | 9,425.00 | 4,884 |
| 2022-11-02 | 1,940.00 | 2,000.00 | 1,910.00 | 1,910.00 | 9,550.00 | 4,006 |
| 2022-11-01 | 1,950.00 | 1,990.00 | 1,910.00 | 1,960.00 | 9,800.00 | 2,993 |
| 2022-10-31 | 1,945.00 | 1,950.00 | 1,900.00 | 1,915.00 | 9,575.00 | 6,732 |
| 2022-10-28 | 1,950.00 | 1,950.00 | 1,890.00 | 1,945.00 | 9,725.00 | 9,677 |
| 2022-10-27 | 1,940.00 | 2,010.00 | 1,915.00 | 1,950.00 | 9,750.00 | 9,509 |
| 2022-10-26 | 1,960.00 | 2,035.00 | 1,900.00 | 1,940.00 | 9,700.00 | 25,474 |
| 2022-10-25 | 1,890.00 | 1,960.00 | 1,890.00 | 1,940.00 | 9,700.00 | 4,494 |
| 2022-10-24 | 1,875.00 | 1,930.00 | 1,860.00 | 1,880.00 | 9,400.00 | 10,773 |
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.