Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,895.00 | 1,920.00 | 1,845.00 | 1,875.00 | 9,375.00 | 17,014 |
| 2022-10-20 | 1,750.00 | 2,045.00 | 1,735.00 | 1,915.00 | 9,575.00 | 71,527 |
| 2022-10-19 | 1,725.00 | 1,835.00 | 1,725.00 | 1,775.00 | 8,875.00 | 6,767 |
| 2022-10-18 | 1,700.00 | 1,730.00 | 1,620.00 | 1,725.00 | 8,625.00 | 6,920 |
| 2022-10-17 | 1,650.00 | 1,670.00 | 1,625.00 | 1,665.00 | 8,325.00 | 774 |
| 2022-10-14 | 1,605.00 | 1,650.00 | 1,600.00 | 1,650.00 | 8,250.00 | 4,466 |
| 2022-10-13 | 1,700.00 | 1,700.00 | 1,595.00 | 1,600.00 | 8,000.00 | 11,786 |
| 2022-10-12 | 1,680.00 | 1,680.00 | 1,600.00 | 1,675.00 | 8,375.00 | 8,747 |
| 2022-10-11 | 1,680.00 | 1,705.00 | 1,615.00 | 1,680.00 | 8,400.00 | 10,777 |
| 2022-10-07 | 1,675.00 | 1,765.00 | 1,675.00 | 1,705.00 | 8,525.00 | 13,222 |
| 2022-10-06 | 1,710.00 | 1,745.00 | 1,645.00 | 1,690.00 | 8,450.00 | 11,529 |
| 2022-10-05 | 1,725.00 | 1,765.00 | 1,680.00 | 1,690.00 | 8,450.00 | 16,705 |
| 2022-10-04 | 1,735.00 | 1,775.00 | 1,705.00 | 1,730.00 | 8,650.00 | 5,487 |
| 2022-09-30 | 1,695.00 | 1,745.00 | 1,660.00 | 1,680.00 | 8,400.00 | 6,680 |
| 2022-09-29 | 1,710.00 | 1,775.00 | 1,690.00 | 1,695.00 | 8,475.00 | 4,972 |
| 2022-09-28 | 1,740.00 | 1,780.00 | 1,690.00 | 1,695.00 | 8,475.00 | 41,035 |
| 2022-09-27 | 1,830.00 | 1,895.00 | 1,730.00 | 1,780.00 | 8,900.00 | 32,616 |
| 2022-09-26 | 1,905.00 | 1,905.00 | 1,820.00 | 1,830.00 | 9,150.00 | 18,060 |
| 2022-09-23 | 1,935.00 | 1,935.00 | 1,865.00 | 1,910.00 | 9,550.00 | 10,282 |
| 2022-09-22 | 1,895.00 | 1,970.00 | 1,895.00 | 1,940.00 | 9,700.00 | 24,589 |
| 2022-09-21 | 1,990.00 | 2,000.00 | 1,970.00 | 1,970.00 | 9,850.00 | 10,792 |
| 2022-09-20 | 1,950.00 | 2,030.00 | 1,950.00 | 1,990.00 | 9,950.00 | 14,983 |
| 2022-09-19 | 2,060.00 | 2,095.00 | 1,970.00 | 1,975.00 | 9,875.00 | 13,438 |
| 2022-09-16 | 2,005.00 | 2,100.00 | 2,000.00 | 2,055.00 | 10,275.00 | 15,583 |
| 2022-09-15 | 1,950.00 | 2,045.00 | 1,950.00 | 2,020.00 | 10,100.00 | 10,259 |
| 2022-09-14 | 1,980.00 | 1,980.00 | 1,855.00 | 1,970.00 | 9,850.00 | 9,624 |
| 2022-09-13 | 1,930.00 | 2,025.00 | 1,930.00 | 2,000.00 | 10,000.00 | 18,192 |
| 2022-09-08 | 1,880.00 | 1,930.00 | 1,870.00 | 1,930.00 | 9,650.00 | 14,606 |
| 2022-09-07 | 1,890.00 | 1,890.00 | 1,850.00 | 1,880.00 | 9,400.00 | 3,078 |
| 2022-09-06 | 1,865.00 | 1,890.00 | 1,850.00 | 1,890.00 | 9,450.00 | 7,327 |
| 2022-09-05 | 1,860.00 | 1,900.00 | 1,840.00 | 1,870.00 | 9,350.00 | 8,246 |
| 2022-09-02 | 1,845.00 | 1,915.00 | 1,845.00 | 1,875.00 | 9,375.00 | 5,216 |
| 2022-09-01 | 1,895.00 | 1,895.00 | 1,845.00 | 1,850.00 | 9,250.00 | 6,122 |
| 2022-08-31 | 1,875.00 | 1,895.00 | 1,860.00 | 1,895.00 | 9,475.00 | 3,779 |
| 2022-08-30 | 1,800.00 | 1,900.00 | 1,800.00 | 1,880.00 | 9,400.00 | 2,710 |
| 2022-08-29 | 1,855.00 | 1,880.00 | 1,770.00 | 1,850.00 | 9,250.00 | 5,240 |
| 2022-08-26 | 1,915.00 | 1,915.00 | 1,860.00 | 1,860.00 | 9,300.00 | 3,288 |
| 2022-08-25 | 1,815.00 | 1,900.00 | 1,805.00 | 1,890.00 | 9,450.00 | 10,385 |
| 2022-08-24 | 1,795.00 | 1,820.00 | 1,790.00 | 1,820.00 | 9,100.00 | 3,575 |
| 2022-08-23 | 1,800.00 | 1,820.00 | 1,755.00 | 1,800.00 | 9,000.00 | 9,331 |
| 2022-08-22 | 1,885.00 | 1,885.00 | 1,820.00 | 1,820.00 | 9,100.00 | 10,467 |
| 2022-08-19 | 1,900.00 | 1,900.00 | 1,860.00 | 1,880.00 | 9,400.00 | 7,986 |
| 2022-08-18 | 1,895.00 | 1,895.00 | 1,835.00 | 1,895.00 | 9,475.00 | 6,899 |
| 2022-08-17 | 1,915.00 | 1,930.00 | 1,850.00 | 1,895.00 | 9,475.00 | 23,467 |
| 2022-08-16 | 1,960.00 | 1,960.00 | 1,905.00 | 1,915.00 | 9,575.00 | 9,088 |
| 2022-08-12 | 1,925.00 | 1,935.00 | 1,900.00 | 1,930.00 | 9,650.00 | 13,817 |
| 2022-08-11 | 1,925.00 | 1,965.00 | 1,915.00 | 1,925.00 | 9,625.00 | 13,537 |
| 2022-08-10 | 1,925.00 | 1,950.00 | 1,895.00 | 1,925.00 | 9,625.00 | 34,834 |
| 2022-08-09 | 1,950.00 | 1,980.00 | 1,895.00 | 1,910.00 | 9,550.00 | 54,346 |
| 2022-08-08 | 1,790.00 | 2,330.00 | 1,760.00 | 1,945.00 | 9,725.00 | 553,938 |
| 2022-08-05 | 1,715.00 | 1,795.00 | 1,715.00 | 1,795.00 | 8,975.00 | 15,631 |
| 2022-08-04 | 1,750.00 | 1,750.00 | 1,710.00 | 1,725.00 | 8,625.00 | 6,823 |
| 2022-08-03 | 1,725.00 | 1,730.00 | 1,700.00 | 1,705.00 | 8,525.00 | 4,649 |
| 2022-08-02 | 1,715.00 | 1,735.00 | 1,675.00 | 1,700.00 | 8,500.00 | 15,232 |
| 2022-08-01 | 1,675.00 | 1,720.00 | 1,670.00 | 1,700.00 | 8,500.00 | 9,070 |
| 2022-07-29 | 1,645.00 | 1,680.00 | 1,645.00 | 1,670.00 | 8,350.00 | 8,431 |
| 2022-07-28 | 1,645.00 | 1,670.00 | 1,645.00 | 1,660.00 | 8,300.00 | 5,247 |
| 2022-07-27 | 1,650.00 | 1,660.00 | 1,610.00 | 1,630.00 | 8,150.00 | 11,782 |
| 2022-07-26 | 1,670.00 | 1,670.00 | 1,635.00 | 1,650.00 | 8,250.00 | 9,361 |
| 2022-07-25 | 1,660.00 | 1,685.00 | 1,630.00 | 1,670.00 | 8,350.00 | 13,963 |
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.