Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 920.00 | 1,049.00 | 677.00 | 677.00 | 3,385.00 | 2,238,896 |
| 2026-03-30 | 863.00 | 863.00 | 817.00 | 863.00 | 4,315.00 | 279,393 |
| 2026-03-27 | 511.00 | 664.00 | 511.00 | 664.00 | 3,320.00 | 175,660 |
| 2026-03-26 | 550.00 | 576.00 | 511.00 | 511.00 | 2,555.00 | 20,038 |
| 2026-03-25 | 537.00 | 582.00 | 535.00 | 536.00 | 2,680.00 | 22,830 |
| 2026-03-24 | 550.00 | 550.00 | 522.00 | 537.00 | 2,685.00 | 25,944 |
| 2026-03-23 | 526.00 | 551.00 | 524.00 | 550.00 | 2,750.00 | 17,420 |
| 2026-03-20 | 529.00 | 535.00 | 520.00 | 525.00 | 2,625.00 | 11,622 |
| 2026-03-19 | 549.00 | 560.00 | 529.00 | 529.00 | 2,645.00 | 15,300 |
| 2026-03-18 | 571.00 | 599.00 | 555.00 | 555.00 | 2,775.00 | 12,922 |
| 2026-03-17 | 540.00 | 606.00 | 540.00 | 570.00 | 2,850.00 | 48,044 |
| 2026-03-16 | 538.00 | 555.00 | 526.00 | 540.00 | 2,700.00 | 15,532 |
| 2026-03-13 | 531.00 | 549.00 | 516.00 | 543.00 | 2,715.00 | 30,390 |
| 2026-03-12 | 451.00 | 532.00 | 446.00 | 531.00 | 2,655.00 | 54,997 |
| 2026-03-11 | 475.00 | 500.00 | 469.00 | 478.00 | 2,390.00 | 23,008 |
| 2026-03-10 | 501.00 | 509.00 | 464.00 | 475.00 | 2,375.00 | 23,993 |
| 2026-03-09 | 466.00 | 510.00 | 459.00 | 501.00 | 2,505.00 | 42,804 |
| 2026-03-06 | 480.00 | 506.00 | 463.00 | 466.00 | 2,330.00 | 34,084 |
| 2026-03-05 | 487.00 | 506.00 | 475.00 | 480.00 | 2,400.00 | 37,100 |
| 2026-03-04 | 540.00 | 540.00 | 486.00 | 487.00 | 2,435.00 | 29,187 |
| 2026-03-03 | 551.00 | 561.00 | 533.00 | 540.00 | 2,700.00 | 13,523 |
| 2026-02-27 | 557.00 | 604.00 | 554.00 | 556.00 | 2,780.00 | 35,163 |
| 2026-02-26 | 577.00 | 593.00 | 545.00 | 557.00 | 2,785.00 | 34,645 |
| 2026-02-25 | 587.00 | 598.00 | 581.00 | 582.00 | 2,910.00 | 8,984 |
| 2026-02-24 | 581.00 | 596.00 | 580.00 | 587.00 | 2,935.00 | 14,572 |
| 2026-02-23 | 599.00 | 599.00 | 580.00 | 582.00 | 2,910.00 | 10,796 |
| 2026-02-20 | 600.00 | 608.00 | 598.00 | 599.00 | 2,995.00 | 6,814 |
| 2026-02-19 | 600.00 | 612.00 | 582.00 | 600.00 | 3,000.00 | 30,990 |
| 2026-02-13 | 608.00 | 610.00 | 585.00 | 602.00 | 3,010.00 | 29,442 |
| 2026-02-12 | 605.00 | 615.00 | 603.00 | 608.00 | 3,040.00 | 11,422 |
| 2026-02-11 | 604.00 | 611.00 | 598.00 | 603.00 | 3,015.00 | 50,751 |
| 2026-02-10 | 617.00 | 627.00 | 600.00 | 604.00 | 3,020.00 | 49,949 |
| 2026-02-09 | 621.00 | 638.00 | 614.00 | 620.00 | 3,100.00 | 26,717 |
| 2026-02-06 | 625.00 | 750.00 | 610.00 | 618.00 | 3,090.00 | 264,732 |
| 2026-02-05 | 629.00 | 648.00 | 625.00 | 629.00 | 3,145.00 | 21,250 |
| 2026-02-04 | 647.00 | 647.00 | 630.00 | 635.00 | 3,175.00 | 11,239 |
| 2026-02-03 | 642.00 | 662.00 | 635.00 | 647.00 | 3,235.00 | 12,289 |
| 2026-02-02 | 619.00 | 710.00 | 615.00 | 642.00 | 3,210.00 | 91,961 |
| 2026-01-30 | 645.00 | 651.00 | 611.00 | 619.00 | 3,095.00 | 45,357 |
| 2026-01-29 | 665.00 | 667.00 | 631.00 | 645.00 | 3,225.00 | 16,947 |
| 2026-01-28 | 660.00 | 685.00 | 658.00 | 664.00 | 3,320.00 | 19,614 |
| 2026-01-27 | 670.00 | 692.00 | 660.00 | 660.00 | 3,300.00 | 19,940 |
| 2026-01-26 | 703.00 | 709.00 | 670.00 | 670.00 | 3,350.00 | 31,762 |
| 2026-01-23 | 676.00 | 703.00 | 666.00 | 703.00 | 3,515.00 | 20,738 |
| 2026-01-22 | 651.00 | 685.00 | 650.00 | 676.00 | 3,380.00 | 12,714 |
| 2026-01-21 | 628.00 | 689.00 | 623.00 | 654.00 | 3,270.00 | 25,183 |
| 2026-01-20 | 627.00 | 641.00 | 599.00 | 641.00 | 3,205.00 | 45,442 |
| 2026-01-19 | 685.00 | 685.00 | 627.00 | 627.00 | 3,135.00 | 30,462 |
| 2026-01-16 | 678.00 | 682.00 | 670.00 | 679.00 | 3,395.00 | 14,964 |
| 2026-01-15 | 671.00 | 675.00 | 663.00 | 672.00 | 3,360.00 | 11,349 |
| 2026-01-14 | 666.00 | 688.00 | 661.00 | 664.00 | 3,320.00 | 16,978 |
| 2026-01-13 | 654.00 | 673.00 | 648.00 | 660.00 | 3,300.00 | 17,469 |
| 2026-01-12 | 624.00 | 693.00 | 568.00 | 647.00 | 3,235.00 | 115,506 |
| 2026-01-09 | 641.00 | 705.00 | 605.00 | 624.00 | 3,120.00 | 49,551 |
| 2026-01-08 | 661.00 | 678.00 | 641.00 | 641.00 | 3,205.00 | 17,571 |
| 2026-01-07 | 677.00 | 690.00 | 660.00 | 661.00 | 3,305.00 | 28,166 |
| 2026-01-06 | 668.00 | 684.00 | 653.00 | 681.00 | 3,405.00 | 25,797 |
| 2026-01-05 | 675.00 | 697.00 | 663.00 | 668.00 | 3,340.00 | 10,428 |
| 2026-01-02 | 667.00 | 690.00 | 667.00 | 671.00 | 3,355.00 | 6,214 |
| 2025-12-30 | 667.00 | 700.00 | 661.00 | 661.00 | 3,305.00 | 29,092 |
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.