See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.20▲ 2.11%
← 049120.KQ stock page

Fine DNC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-272,275.002,275.002,200.002,270.0011,350.008,324
2022-04-262,300.002,310.002,265.002,280.0011,400.0011,741
2022-04-252,375.002,375.002,280.002,300.0011,500.0027,123
2022-04-222,390.002,390.002,360.002,375.0011,875.009,627
2022-04-212,360.002,410.002,355.002,390.0011,950.007,520
2022-04-202,390.002,400.002,355.002,385.0011,925.003,824
2022-04-192,355.002,415.002,355.002,400.0012,000.007,983
2022-04-182,360.002,415.002,360.002,375.0011,875.003,653
2022-04-152,410.002,410.002,365.002,380.0011,900.0010,727
2022-04-142,405.002,440.002,370.002,415.0012,075.005,456
2022-04-132,400.002,405.002,350.002,405.0012,025.008,876
2022-04-122,305.002,385.002,300.002,375.0011,875.0013,137
2022-04-112,380.002,380.002,315.002,315.0011,575.006,529
2022-04-082,345.002,370.002,315.002,360.0011,800.008,091
2022-04-072,430.002,430.002,305.002,310.0011,550.0034,536
2022-04-062,455.002,480.002,410.002,430.0012,150.0018,315
2022-04-052,455.002,470.002,360.002,455.0012,275.0013,563
2022-04-042,500.002,500.002,430.002,440.0012,200.0018,328
2022-04-012,490.002,520.002,475.002,500.0012,500.0012,739
2022-03-312,505.002,550.002,490.002,515.0012,575.0012,294
2022-03-302,545.002,545.002,500.002,505.0012,525.0012,588
2022-03-292,520.002,540.002,500.002,510.0012,550.0018,556
2022-03-282,595.002,600.002,495.002,520.0012,600.0048,378
2022-03-252,590.002,590.002,500.002,550.0012,750.0026,820
2022-03-242,535.002,540.002,450.002,540.0012,700.0014,430
2022-03-232,600.002,600.002,500.002,535.0012,675.0024,721
2022-03-222,420.002,550.002,405.002,550.0012,750.0046,947
2022-03-212,305.002,455.002,305.002,430.0012,150.0046,989
2022-03-182,270.002,300.002,245.002,295.0011,475.006,127
2022-03-172,285.002,300.002,270.002,270.0011,350.008,010
2022-03-162,225.002,320.002,215.002,275.0011,375.009,342
2022-03-152,240.002,240.002,210.002,225.0011,125.007,051
2022-03-142,225.002,270.002,210.002,230.0011,150.007,793
2022-03-112,235.002,250.002,210.002,225.0011,125.008,119
2022-03-102,320.002,320.002,220.002,230.0011,150.0017,807
2022-03-082,265.002,330.002,170.002,210.0011,050.0018,803
2022-03-072,400.002,400.002,260.002,265.0011,325.0014,023
2022-03-042,345.002,400.002,305.002,385.0011,925.007,788
2022-03-032,380.002,380.002,315.002,335.0011,675.006,523
2022-03-022,335.002,370.002,305.002,350.0011,750.007,442
2022-02-282,280.002,335.002,260.002,320.0011,600.007,940
2022-02-252,175.002,280.002,175.002,260.0011,300.007,874
2022-02-242,250.002,250.002,170.002,180.0010,900.0013,849
2022-02-232,250.002,285.002,200.002,250.0011,250.005,956
2022-02-222,225.002,280.002,200.002,250.0011,250.0013,472
2022-02-212,205.002,270.002,200.002,265.0011,325.004,779
2022-02-182,185.002,260.002,185.002,245.0011,225.004,779
2022-02-172,270.002,270.002,150.002,210.0011,050.008,850
2022-02-162,165.002,215.002,165.002,200.0011,000.002,828
2022-02-152,145.002,195.002,125.002,150.0010,750.0012,493
2022-02-142,150.002,205.002,140.002,155.0010,775.0016,231
2022-02-112,230.002,250.002,205.002,230.0011,150.0012,727
2022-02-102,290.002,310.002,220.002,240.0011,200.0017,630
2022-02-092,255.002,345.002,230.002,270.0011,350.0013,553
2022-02-082,285.002,390.002,215.002,245.0011,225.0026,320
2022-02-072,330.002,340.002,255.002,260.0011,300.007,869
2022-02-042,300.002,385.002,255.002,320.0011,600.005,665
2022-02-032,250.002,350.002,250.002,295.0011,475.009,026
2022-01-282,265.002,300.002,160.002,250.0011,250.007,839
2022-01-272,220.002,325.002,165.002,195.0010,975.0021,650
← NewerPage 19 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-295.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.