Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,979.00 | 1,994.00 | 1,897.00 | 1,904.00 | 1,904.00 | 13,422 |
| 2026-07-20 | 1,960.00 | 2,390.00 | 1,875.00 | 1,995.00 | 1,995.00 | 36,251 |
| 2026-07-16 | 2,000.00 | 2,050.00 | 1,900.00 | 1,959.00 | 1,959.00 | 26,656 |
| 2026-07-15 | 1,875.00 | 1,994.00 | 1,875.00 | 1,930.00 | 1,930.00 | 7,366 |
| 2026-07-14 | 1,908.00 | 1,944.00 | 1,813.00 | 1,883.00 | 1,883.00 | 53,319 |
| 2026-07-13 | 1,943.00 | 1,957.00 | 1,900.00 | 1,908.00 | 1,908.00 | 12,433 |
| 2026-07-10 | 1,930.00 | 1,999.00 | 1,915.00 | 1,961.00 | 1,961.00 | 30,399 |
| 2026-07-09 | 1,940.00 | 1,977.00 | 1,900.00 | 1,934.00 | 1,934.00 | 56,050 |
| 2026-07-08 | 1,974.00 | 1,974.00 | 1,932.00 | 1,933.00 | 1,933.00 | 20,766 |
| 2026-07-07 | 2,005.00 | 2,025.00 | 1,954.00 | 1,988.00 | 1,988.00 | 21,252 |
| 2026-07-06 | 2,100.00 | 2,125.00 | 2,005.00 | 2,020.00 | 2,020.00 | 33,625 |
| 2026-07-03 | 2,025.00 | 2,560.00 | 2,025.00 | 2,100.00 | 2,100.00 | 191,413 |
| 2026-07-02 | 2,065.00 | 2,125.00 | 1,970.00 | 1,970.00 | 1,970.00 | 17,262 |
| 2026-07-01 | 1,960.00 | 2,140.00 | 1,927.00 | 2,080.00 | 2,080.00 | 11,188 |
| 2026-06-30 | 1,956.00 | 1,986.00 | 1,919.00 | 1,970.00 | 1,970.00 | 6,944 |
| 2026-06-29 | 1,958.00 | 2,005.00 | 1,921.00 | 1,945.00 | 1,945.00 | 10,038 |
| 2026-06-26 | 2,115.00 | 2,115.00 | 1,953.00 | 1,958.00 | 1,958.00 | 40,340 |
| 2026-06-25 | 2,175.00 | 2,205.00 | 2,020.00 | 2,130.00 | 2,130.00 | 39,164 |
| 2026-06-24 | 2,190.00 | 2,280.00 | 2,070.00 | 2,185.00 | 2,185.00 | 49,897 |
| 2026-06-23 | 2,230.00 | 2,395.00 | 2,190.00 | 2,190.00 | 2,190.00 | 93,088 |
| 2026-06-22 | 2,440.00 | 2,570.00 | 2,250.00 | 2,255.00 | 2,255.00 | 42,564 |
| 2026-06-19 | 2,515.00 | 2,745.00 | 2,405.00 | 2,465.00 | 2,465.00 | 99,130 |
| 2026-06-18 | 2,815.00 | 2,845.00 | 2,485.00 | 2,515.00 | 2,515.00 | 121,549 |
| 2026-06-17 | 3,500.00 | 3,755.00 | 2,730.00 | 2,815.00 | 2,815.00 | 973,234 |
| 2026-06-16 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 100,433 |
| 2026-06-15 | 2,310.00 | 2,470.00 | 2,260.00 | 2,325.00 | 2,325.00 | 35,308 |
| 2026-06-12 | 2,435.00 | 2,435.00 | 2,235.00 | 2,325.00 | 2,325.00 | 44,128 |
| 2026-06-11 | 2,325.00 | 2,820.00 | 2,230.00 | 2,380.00 | 2,380.00 | 245,547 |
| 2026-06-10 | 2,000.00 | 2,595.00 | 2,000.00 | 2,300.00 | 2,300.00 | 333,497 |
| 2026-06-09 | 2,110.00 | 2,150.00 | 1,900.00 | 2,000.00 | 2,000.00 | 162,672 |
| 2026-06-08 | 1,880.00 | 2,440.00 | 1,829.00 | 2,110.00 | 2,110.00 | 1,141,163 |
| 2026-06-05 | 1,899.00 | 1,927.00 | 1,759.00 | 1,880.00 | 1,880.00 | 34,039 |
| 2026-06-04 | 1,749.00 | 1,887.00 | 1,701.00 | 1,823.00 | 1,823.00 | 22,341 |
| 2026-06-02 | 1,779.00 | 1,812.00 | 1,620.00 | 1,749.00 | 1,749.00 | 52,346 |
| 2026-06-01 | 2,040.00 | 2,040.00 | 1,807.00 | 1,821.00 | 1,821.00 | 63,935 |
| 2026-05-29 | 2,210.00 | 2,335.00 | 2,005.00 | 2,015.00 | 2,015.00 | 68,459 |
| 2026-05-28 | 2,185.00 | 2,265.00 | 2,090.00 | 2,200.00 | 2,200.00 | 21,112 |
| 2026-05-27 | 2,255.00 | 2,290.00 | 2,065.00 | 2,200.00 | 2,200.00 | 37,764 |
| 2026-05-26 | 2,305.00 | 2,310.00 | 2,215.00 | 2,250.00 | 2,250.00 | 51,175 |
| 2026-05-22 | 2,335.00 | 2,355.00 | 2,255.00 | 2,305.00 | 2,305.00 | 48,819 |
| 2026-05-21 | 2,320.00 | 2,510.00 | 2,320.00 | 2,360.00 | 2,360.00 | 25,785 |
| 2026-05-20 | 2,385.00 | 2,430.00 | 2,320.00 | 2,390.00 | 2,390.00 | 45,860 |
| 2026-05-19 | 2,470.00 | 2,545.00 | 2,365.00 | 2,385.00 | 2,385.00 | 43,267 |
| 2026-05-18 | 2,640.00 | 2,640.00 | 2,405.00 | 2,490.00 | 2,490.00 | 57,890 |
| 2026-05-15 | 2,765.00 | 2,780.00 | 2,605.00 | 2,640.00 | 2,640.00 | 33,268 |
| 2026-05-14 | 2,805.00 | 2,890.00 | 2,690.00 | 2,765.00 | 2,765.00 | 40,580 |
| 2026-05-13 | 2,965.00 | 2,965.00 | 2,725.00 | 2,805.00 | 2,805.00 | 53,556 |
| 2026-05-12 | 3,280.00 | 3,490.00 | 2,895.00 | 2,970.00 | 2,970.00 | 133,107 |
| 2026-05-11 | 3,180.00 | 4,000.00 | 3,000.00 | 3,275.00 | 3,275.00 | 518,423 |
| 2026-05-08 | 3,430.00 | 3,455.00 | 3,205.00 | 3,220.00 | 3,220.00 | 131,238 |
| 2026-05-07 | 4,430.00 | 4,870.00 | 3,490.00 | 3,490.00 | 3,490.00 | 750,857 |
| 2026-05-06 | 4,000.00 | 4,420.00 | 3,290.00 | 4,420.00 | 4,420.00 | 552,601 |
← NewerPage 2 of 2 · 112 trading days
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.