Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 686.00 | 691.00 | 644.00 | 673.00 | 3,365.00 | 19,835 |
| 2025-12-26 | 685.00 | 697.00 | 678.00 | 686.00 | 3,430.00 | 4,132 |
| 2025-12-24 | 664.00 | 719.00 | 658.00 | 691.00 | 3,455.00 | 37,063 |
| 2025-12-23 | 702.00 | 710.00 | 661.00 | 661.00 | 3,305.00 | 21,998 |
| 2025-12-22 | 720.00 | 729.00 | 702.00 | 702.00 | 3,510.00 | 22,083 |
| 2025-12-19 | 742.00 | 744.00 | 701.00 | 729.00 | 3,645.00 | 26,106 |
| 2025-12-18 | 755.00 | 761.00 | 748.00 | 748.00 | 3,740.00 | 3,557 |
| 2025-12-17 | 780.00 | 780.00 | 750.00 | 755.00 | 3,775.00 | 11,113 |
| 2025-12-16 | 785.00 | 790.00 | 745.00 | 789.00 | 3,945.00 | 9,877 |
| 2025-12-15 | 813.00 | 817.00 | 771.00 | 785.00 | 3,925.00 | 21,843 |
| 2025-12-12 | 770.00 | 822.00 | 770.00 | 810.00 | 4,050.00 | 9,689 |
| 2025-12-11 | 811.00 | 824.00 | 770.00 | 770.00 | 3,850.00 | 11,681 |
| 2025-12-10 | 828.00 | 840.00 | 812.00 | 820.00 | 4,100.00 | 12,619 |
| 2025-12-09 | 838.00 | 838.00 | 831.00 | 834.00 | 4,170.00 | 6,720 |
| 2025-12-08 | 829.00 | 847.00 | 820.00 | 845.00 | 4,225.00 | 7,658 |
| 2025-12-05 | 836.00 | 836.00 | 810.00 | 829.00 | 4,145.00 | 6,011 |
| 2025-12-04 | 825.00 | 846.00 | 813.00 | 829.00 | 4,145.00 | 6,309 |
| 2025-12-03 | 809.00 | 839.00 | 803.00 | 832.00 | 4,160.00 | 13,300 |
| 2025-12-02 | 759.00 | 810.00 | 755.00 | 803.00 | 4,015.00 | 12,186 |
| 2025-12-01 | 776.00 | 859.00 | 759.00 | 759.00 | 3,795.00 | 30,308 |
| 2025-11-28 | 780.00 | 809.00 | 762.00 | 762.00 | 3,810.00 | 6,064 |
| 2025-11-27 | 747.00 | 798.00 | 740.00 | 780.00 | 3,900.00 | 9,949 |
| 2025-11-26 | 765.00 | 774.00 | 747.00 | 747.00 | 3,735.00 | 4,667 |
| 2025-11-25 | 785.00 | 795.00 | 744.00 | 765.00 | 3,825.00 | 15,557 |
| 2025-11-24 | 839.00 | 839.00 | 785.00 | 785.00 | 3,925.00 | 14,336 |
| 2025-11-21 | 825.00 | 858.00 | 812.00 | 825.00 | 4,125.00 | 2,420 |
| 2025-11-20 | 822.00 | 868.00 | 822.00 | 825.00 | 4,125.00 | 3,608 |
| 2025-11-19 | 860.00 | 860.00 | 820.00 | 820.00 | 4,100.00 | 21,778 |
| 2025-11-18 | 879.00 | 879.00 | 860.00 | 860.00 | 4,300.00 | 1,313 |
| 2025-11-17 | 880.00 | 883.00 | 870.00 | 880.00 | 4,400.00 | 2,584 |
| 2025-11-14 | 864.00 | 880.00 | 860.00 | 880.00 | 4,400.00 | 1,258 |
| 2025-11-13 | 872.00 | 874.00 | 853.00 | 867.00 | 4,335.00 | 10,097 |
| 2025-11-12 | 865.00 | 885.00 | 860.00 | 870.00 | 4,350.00 | 14,579 |
| 2025-11-11 | 892.00 | 897.00 | 874.00 | 874.00 | 4,370.00 | 3,660 |
| 2025-11-10 | 948.00 | 950.00 | 855.00 | 889.00 | 4,445.00 | 24,335 |
| 2025-11-07 | 878.00 | 911.00 | 876.00 | 891.00 | 4,455.00 | 16,169 |
| 2025-11-06 | 895.00 | 909.00 | 875.00 | 878.00 | 4,390.00 | 5,533 |
| 2025-11-05 | 890.00 | 910.00 | 844.00 | 895.00 | 4,475.00 | 20,052 |
| 2025-11-04 | 882.00 | 901.00 | 876.00 | 890.00 | 4,450.00 | 18,627 |
| 2025-11-03 | 900.00 | 900.00 | 880.00 | 882.00 | 4,410.00 | 5,234 |
| 2025-10-31 | 910.00 | 910.00 | 863.00 | 885.00 | 4,425.00 | 4,321 |
| 2025-10-30 | 875.00 | 900.00 | 867.00 | 867.00 | 4,335.00 | 3,555 |
| 2025-10-29 | 899.00 | 901.00 | 857.00 | 875.00 | 4,375.00 | 3,903 |
| 2025-10-28 | 894.00 | 905.00 | 879.00 | 899.00 | 4,495.00 | 21,597 |
| 2025-10-27 | 883.00 | 905.00 | 866.00 | 894.00 | 4,470.00 | 14,000 |
| 2025-10-24 | 876.00 | 910.00 | 864.00 | 871.00 | 4,355.00 | 13,077 |
| 2025-10-23 | 930.00 | 930.00 | 856.00 | 874.00 | 4,370.00 | 53,415 |
| 2025-10-22 | 865.00 | 899.00 | 851.00 | 856.00 | 4,280.00 | 14,908 |
| 2025-10-21 | 875.00 | 898.00 | 850.00 | 865.00 | 4,325.00 | 5,504 |
| 2025-10-20 | 900.00 | 917.00 | 854.00 | 875.00 | 4,375.00 | 7,076 |
| 2025-10-17 | 919.00 | 919.00 | 842.00 | 874.00 | 4,370.00 | 6,408 |
| 2025-10-16 | 857.00 | 910.00 | 849.00 | 865.00 | 4,325.00 | 22,177 |
| 2025-10-15 | 867.00 | 893.00 | 822.00 | 845.00 | 4,225.00 | 2,402 |
| 2025-10-14 | 879.00 | 938.00 | 850.00 | 867.00 | 4,335.00 | 8,931 |
| 2025-10-13 | 902.00 | 920.00 | 878.00 | 878.00 | 4,390.00 | 5,455 |
| 2025-10-10 | 920.00 | 929.00 | 897.00 | 910.00 | 4,550.00 | 6,134 |
| 2025-10-02 | 880.00 | 936.00 | 862.00 | 911.00 | 4,555.00 | 18,514 |
| 2025-10-01 | 887.00 | 912.00 | 825.00 | 880.00 | 4,400.00 | 35,730 |
| 2025-09-30 | 824.00 | 929.00 | 824.00 | 842.00 | 4,210.00 | 41,889 |
| 2025-09-29 | 850.00 | 857.00 | 823.00 | 823.00 | 4,115.00 | 6,265 |
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.