Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 049120.KQ stock page

Fine DNC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-211,979.001,994.001,897.001,904.001,904.0013,422
2026-07-201,960.002,390.001,875.001,995.001,995.0036,251
2026-07-162,000.002,050.001,900.001,959.001,959.0026,656
2026-07-151,875.001,994.001,875.001,930.001,930.007,366
2026-07-141,908.001,944.001,813.001,883.001,883.0053,319
2026-07-131,943.001,957.001,900.001,908.001,908.0012,433
2026-07-101,930.001,999.001,915.001,961.001,961.0030,399
2026-07-091,940.001,977.001,900.001,934.001,934.0056,050
2026-07-081,974.001,974.001,932.001,933.001,933.0020,766
2026-07-072,005.002,025.001,954.001,988.001,988.0021,252
2026-07-062,100.002,125.002,005.002,020.002,020.0033,625
2026-07-032,025.002,560.002,025.002,100.002,100.00191,413
2026-07-022,065.002,125.001,970.001,970.001,970.0017,262
2026-07-011,960.002,140.001,927.002,080.002,080.0011,188
2026-06-301,956.001,986.001,919.001,970.001,970.006,944
2026-06-291,958.002,005.001,921.001,945.001,945.0010,038
2026-06-262,115.002,115.001,953.001,958.001,958.0040,340
2026-06-252,175.002,205.002,020.002,130.002,130.0039,164
2026-06-242,190.002,280.002,070.002,185.002,185.0049,897
2026-06-232,230.002,395.002,190.002,190.002,190.0093,088
2026-06-222,440.002,570.002,250.002,255.002,255.0042,564
2026-06-192,515.002,745.002,405.002,465.002,465.0099,130
2026-06-182,815.002,845.002,485.002,515.002,515.00121,549
2026-06-173,500.003,755.002,730.002,815.002,815.00973,234
2026-06-163,020.003,020.003,020.003,020.003,020.00100,433
2026-06-152,310.002,470.002,260.002,325.002,325.0035,308
2026-06-122,435.002,435.002,235.002,325.002,325.0044,128
2026-06-112,325.002,820.002,230.002,380.002,380.00245,547
2026-06-102,000.002,595.002,000.002,300.002,300.00333,497
2026-06-092,110.002,150.001,900.002,000.002,000.00162,672
2026-06-081,880.002,440.001,829.002,110.002,110.001,141,163
2026-06-051,899.001,927.001,759.001,880.001,880.0034,039
2026-06-041,749.001,887.001,701.001,823.001,823.0022,341
2026-06-021,779.001,812.001,620.001,749.001,749.0052,346
2026-06-012,040.002,040.001,807.001,821.001,821.0063,935
2026-05-292,210.002,335.002,005.002,015.002,015.0068,459
2026-05-282,185.002,265.002,090.002,200.002,200.0021,112
2026-05-272,255.002,290.002,065.002,200.002,200.0037,764
2026-05-262,305.002,310.002,215.002,250.002,250.0051,175
2026-05-222,335.002,355.002,255.002,305.002,305.0048,819
2026-05-212,320.002,510.002,320.002,360.002,360.0025,785
2026-05-202,385.002,430.002,320.002,390.002,390.0045,860
2026-05-192,470.002,545.002,365.002,385.002,385.0043,267
2026-05-182,640.002,640.002,405.002,490.002,490.0057,890
2026-05-152,765.002,780.002,605.002,640.002,640.0033,268
2026-05-142,805.002,890.002,690.002,765.002,765.0040,580
2026-05-132,965.002,965.002,725.002,805.002,805.0053,556
2026-05-123,280.003,490.002,895.002,970.002,970.00133,107
2026-05-113,180.004,000.003,000.003,275.003,275.00518,423
2026-05-083,430.003,455.003,205.003,220.003,220.00131,238
2026-05-074,430.004,870.003,490.003,490.003,490.00750,857
2026-05-064,000.004,420.003,290.004,420.004,420.00552,601
2026-04-10711.00769.00675.00680.003,400.00276,895
2026-04-09855.001,040.00730.00744.003,720.001,803,768
2026-04-08617.00800.00617.00800.004,000.00205,655
2026-04-07624.00652.00599.00616.003,080.0066,382
2026-04-06648.00648.00586.00620.003,100.0078,226
2026-04-03681.00691.00631.00651.003,255.0090,231
2026-04-02740.00813.00649.00670.003,350.00259,655
2026-04-01700.00880.00610.00706.003,530.001,716,213
← NewerPage 2 of 21 · 1,208 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.