Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,645.00 | 1,660.00 | 1,620.00 | 1,625.00 | 8,125.00 | 13,386 |
| 2022-07-21 | 1,685.00 | 1,690.00 | 1,605.00 | 1,630.00 | 8,150.00 | 45,401 |
| 2022-07-20 | 1,680.00 | 1,710.00 | 1,650.00 | 1,680.00 | 8,400.00 | 34,084 |
| 2022-07-19 | 1,725.00 | 1,725.00 | 1,670.00 | 1,680.00 | 8,400.00 | 12,885 |
| 2022-07-18 | 1,700.00 | 1,725.00 | 1,680.00 | 1,720.00 | 8,600.00 | 4,907 |
| 2022-07-15 | 1,730.00 | 1,740.00 | 1,660.00 | 1,700.00 | 8,500.00 | 5,433 |
| 2022-07-14 | 1,765.00 | 1,805.00 | 1,725.00 | 1,730.00 | 8,650.00 | 7,392 |
| 2022-07-13 | 1,760.00 | 1,780.00 | 1,745.00 | 1,760.00 | 8,800.00 | 5,286 |
| 2022-07-12 | 1,805.00 | 1,830.00 | 1,735.00 | 1,775.00 | 8,875.00 | 9,490 |
| 2022-07-11 | 1,795.00 | 1,850.00 | 1,765.00 | 1,805.00 | 9,025.00 | 14,708 |
| 2022-07-08 | 1,825.00 | 1,830.00 | 1,750.00 | 1,795.00 | 8,975.00 | 16,822 |
| 2022-07-07 | 1,805.00 | 1,830.00 | 1,785.00 | 1,820.00 | 9,100.00 | 3,672 |
| 2022-07-06 | 1,800.00 | 1,835.00 | 1,770.00 | 1,810.00 | 9,050.00 | 4,526 |
| 2022-07-05 | 1,750.00 | 1,800.00 | 1,750.00 | 1,800.00 | 9,000.00 | 4,845 |
| 2022-07-04 | 1,765.00 | 1,900.00 | 1,685.00 | 1,785.00 | 8,925.00 | 29,247 |
| 2022-07-01 | 1,760.00 | 1,790.00 | 1,715.00 | 1,750.00 | 8,750.00 | 5,997 |
| 2022-06-30 | 1,850.00 | 1,890.00 | 1,760.00 | 1,760.00 | 8,800.00 | 12,808 |
| 2022-06-29 | 1,850.00 | 1,865.00 | 1,825.00 | 1,855.00 | 9,275.00 | 1,619 |
| 2022-06-28 | 1,830.00 | 1,865.00 | 1,790.00 | 1,850.00 | 9,250.00 | 6,798 |
| 2022-06-27 | 1,800.00 | 1,850.00 | 1,785.00 | 1,830.00 | 9,150.00 | 4,604 |
| 2022-06-24 | 1,685.00 | 1,755.00 | 1,640.00 | 1,750.00 | 8,750.00 | 7,435 |
| 2022-06-23 | 1,780.00 | 1,860.00 | 1,625.00 | 1,670.00 | 8,350.00 | 25,483 |
| 2022-06-22 | 1,870.00 | 1,955.00 | 1,745.00 | 1,780.00 | 8,900.00 | 10,027 |
| 2022-06-21 | 1,865.00 | 1,900.00 | 1,830.00 | 1,880.00 | 9,400.00 | 5,009 |
| 2022-06-20 | 1,975.00 | 2,025.00 | 1,855.00 | 1,870.00 | 9,350.00 | 17,491 |
| 2022-06-17 | 1,930.00 | 2,035.00 | 1,910.00 | 1,985.00 | 9,925.00 | 7,949 |
| 2022-06-16 | 2,065.00 | 2,065.00 | 1,965.00 | 1,990.00 | 9,950.00 | 7,862 |
| 2022-06-15 | 2,015.00 | 2,045.00 | 1,960.00 | 1,965.00 | 9,825.00 | 10,118 |
| 2022-06-14 | 2,050.00 | 2,050.00 | 1,940.00 | 2,015.00 | 10,075.00 | 14,112 |
| 2022-06-13 | 2,115.00 | 2,135.00 | 2,040.00 | 2,055.00 | 10,275.00 | 11,497 |
| 2022-06-10 | 2,150.00 | 2,170.00 | 2,135.00 | 2,135.00 | 10,675.00 | 9,984 |
| 2022-06-09 | 2,170.00 | 2,170.00 | 2,145.00 | 2,170.00 | 10,850.00 | 2,733 |
| 2022-06-08 | 2,150.00 | 2,190.00 | 2,150.00 | 2,170.00 | 10,850.00 | 5,514 |
| 2022-06-07 | 2,175.00 | 2,180.00 | 2,150.00 | 2,160.00 | 10,800.00 | 9,419 |
| 2022-06-03 | 2,150.00 | 2,195.00 | 2,145.00 | 2,175.00 | 10,875.00 | 3,172 |
| 2022-06-02 | 2,155.00 | 2,155.00 | 2,125.00 | 2,150.00 | 10,750.00 | 5,554 |
| 2022-05-31 | 2,140.00 | 2,145.00 | 2,120.00 | 2,130.00 | 10,650.00 | 12,519 |
| 2022-05-30 | 2,125.00 | 2,150.00 | 2,120.00 | 2,140.00 | 10,700.00 | 2,001 |
| 2022-05-27 | 2,140.00 | 2,140.00 | 2,110.00 | 2,115.00 | 10,575.00 | 3,035 |
| 2022-05-26 | 2,110.00 | 2,125.00 | 2,090.00 | 2,115.00 | 10,575.00 | 5,687 |
| 2022-05-25 | 2,130.00 | 2,130.00 | 2,070.00 | 2,110.00 | 10,550.00 | 13,901 |
| 2022-05-24 | 2,150.00 | 2,155.00 | 2,095.00 | 2,110.00 | 10,550.00 | 8,410 |
| 2022-05-23 | 2,215.00 | 2,215.00 | 2,090.00 | 2,120.00 | 10,600.00 | 9,714 |
| 2022-05-20 | 2,140.00 | 2,160.00 | 2,105.00 | 2,120.00 | 10,600.00 | 3,740 |
| 2022-05-19 | 2,120.00 | 2,170.00 | 2,105.00 | 2,130.00 | 10,650.00 | 2,238 |
| 2022-05-18 | 2,150.00 | 2,200.00 | 2,130.00 | 2,155.00 | 10,775.00 | 3,503 |
| 2022-05-17 | 2,250.00 | 2,250.00 | 2,130.00 | 2,150.00 | 10,750.00 | 6,560 |
| 2022-05-16 | 2,230.00 | 2,230.00 | 2,150.00 | 2,160.00 | 10,800.00 | 2,493 |
| 2022-05-13 | 2,120.00 | 2,195.00 | 2,120.00 | 2,165.00 | 10,825.00 | 3,873 |
| 2022-05-12 | 2,150.00 | 2,340.00 | 2,085.00 | 2,150.00 | 10,750.00 | 13,564 |
| 2022-05-11 | 2,200.00 | 2,215.00 | 2,145.00 | 2,150.00 | 10,750.00 | 4,459 |
| 2022-05-10 | 2,275.00 | 2,275.00 | 2,145.00 | 2,165.00 | 10,825.00 | 12,593 |
| 2022-05-09 | 2,250.00 | 2,250.00 | 2,200.00 | 2,210.00 | 11,050.00 | 13,340 |
| 2022-05-06 | 2,215.00 | 2,285.00 | 2,215.00 | 2,250.00 | 11,250.00 | 2,825 |
| 2022-05-04 | 2,270.00 | 2,295.00 | 2,250.00 | 2,260.00 | 11,300.00 | 2,797 |
| 2022-05-03 | 2,290.00 | 2,345.00 | 2,265.00 | 2,265.00 | 11,325.00 | 6,542 |
| 2022-05-02 | 2,280.00 | 2,300.00 | 2,275.00 | 2,290.00 | 11,450.00 | 3,811 |
| 2022-04-29 | 2,260.00 | 2,320.00 | 2,260.00 | 2,305.00 | 11,525.00 | 5,649 |
| 2022-04-28 | 2,260.00 | 2,275.00 | 2,235.00 | 2,265.00 | 11,325.00 | 9,880 |
| 2022-04-27 | 2,275.00 | 2,275.00 | 2,200.00 | 2,270.00 | 11,350.00 | 8,324 |
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.