Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 851.00 | 867.00 | 850.00 | 850.00 | 4,250.00 | 4,349 |
| 2025-09-25 | 899.00 | 901.00 | 857.00 | 860.00 | 4,300.00 | 2,469 |
| 2025-09-24 | 870.00 | 900.00 | 859.00 | 860.00 | 4,300.00 | 5,402 |
| 2025-09-23 | 869.00 | 884.00 | 851.00 | 870.00 | 4,350.00 | 2,931 |
| 2025-09-22 | 887.00 | 887.00 | 874.00 | 876.00 | 4,380.00 | 2,295 |
| 2025-09-19 | 894.00 | 894.00 | 878.00 | 879.00 | 4,395.00 | 5,019 |
| 2025-09-18 | 884.00 | 890.00 | 880.00 | 887.00 | 4,435.00 | 3,308 |
| 2025-09-17 | 891.00 | 891.00 | 874.00 | 884.00 | 4,420.00 | 2,741 |
| 2025-09-16 | 895.00 | 895.00 | 881.00 | 883.00 | 4,415.00 | 3,978 |
| 2025-09-15 | 890.00 | 890.00 | 879.00 | 887.00 | 4,435.00 | 4,772 |
| 2025-09-12 | 880.00 | 886.00 | 875.00 | 883.00 | 4,415.00 | 3,149 |
| 2025-09-11 | 891.00 | 891.00 | 874.00 | 880.00 | 4,400.00 | 12,138 |
| 2025-09-10 | 888.00 | 895.00 | 874.00 | 883.00 | 4,415.00 | 8,649 |
| 2025-09-09 | 900.00 | 900.00 | 887.00 | 888.00 | 4,440.00 | 6,370 |
| 2025-09-08 | 905.00 | 905.00 | 887.00 | 897.00 | 4,485.00 | 5,162 |
| 2025-09-05 | 914.00 | 914.00 | 884.00 | 904.00 | 4,520.00 | 19,198 |
| 2025-09-04 | 884.00 | 1,076.00 | 860.00 | 897.00 | 4,485.00 | 404,660 |
| 2025-09-03 | 885.00 | 888.00 | 871.00 | 884.00 | 4,420.00 | 5,857 |
| 2025-09-02 | 921.00 | 921.00 | 879.00 | 885.00 | 4,425.00 | 7,269 |
| 2025-09-01 | 894.00 | 900.00 | 892.00 | 892.00 | 4,460.00 | 974 |
| 2025-08-29 | 894.00 | 907.00 | 889.00 | 894.00 | 4,470.00 | 1,448 |
| 2025-08-28 | 911.00 | 918.00 | 888.00 | 899.00 | 4,495.00 | 546 |
| 2025-08-27 | 917.00 | 917.00 | 895.00 | 896.00 | 4,480.00 | 4,061 |
| 2025-08-26 | 885.00 | 909.00 | 880.00 | 894.00 | 4,470.00 | 4,977 |
| 2025-08-25 | 889.00 | 915.00 | 878.00 | 885.00 | 4,425.00 | 1,550 |
| 2025-08-22 | 893.00 | 894.00 | 886.00 | 889.00 | 4,445.00 | 1,996 |
| 2025-08-21 | 901.00 | 901.00 | 888.00 | 893.00 | 4,465.00 | 2,943 |
| 2025-08-20 | 895.00 | 925.00 | 886.00 | 894.00 | 4,470.00 | 10,807 |
| 2025-08-19 | 911.00 | 911.00 | 895.00 | 895.00 | 4,475.00 | 3,441 |
| 2025-08-18 | 913.00 | 930.00 | 896.00 | 908.00 | 4,540.00 | 3,657 |
| 2025-08-14 | 913.00 | 915.00 | 898.00 | 905.00 | 4,525.00 | 1,902 |
| 2025-08-13 | 903.00 | 928.00 | 900.00 | 900.00 | 4,500.00 | 4,360 |
| 2025-08-12 | 895.00 | 905.00 | 893.00 | 902.00 | 4,510.00 | 2,236 |
| 2025-08-11 | 899.00 | 906.00 | 892.00 | 895.00 | 4,475.00 | 2,748 |
| 2025-08-08 | 907.00 | 918.00 | 900.00 | 900.00 | 4,500.00 | 24,188 |
| 2025-08-07 | 903.00 | 930.00 | 901.00 | 907.00 | 4,535.00 | 3,129 |
| 2025-08-06 | 930.00 | 930.00 | 901.00 | 903.00 | 4,515.00 | 21,274 |
| 2025-08-05 | 897.00 | 915.00 | 897.00 | 900.00 | 4,500.00 | 7,943 |
| 2025-08-04 | 901.00 | 923.00 | 890.00 | 897.00 | 4,485.00 | 5,032 |
| 2025-08-01 | 913.00 | 913.00 | 896.00 | 896.00 | 4,480.00 | 4,685 |
| 2025-07-31 | 901.00 | 1,035.00 | 897.00 | 898.00 | 4,490.00 | 48,329 |
| 2025-07-30 | 909.00 | 909.00 | 896.00 | 897.00 | 4,485.00 | 3,973 |
| 2025-07-29 | 905.00 | 909.00 | 890.00 | 905.00 | 4,525.00 | 9,240 |
| 2025-07-28 | 926.00 | 946.00 | 895.00 | 896.00 | 4,480.00 | 13,014 |
| 2025-07-25 | 925.00 | 925.00 | 887.00 | 903.00 | 4,515.00 | 4,055 |
| 2025-07-24 | 891.00 | 904.00 | 888.00 | 893.00 | 4,465.00 | 10,760 |
| 2025-07-23 | 903.00 | 903.00 | 890.00 | 893.00 | 4,465.00 | 2,517 |
| 2025-07-22 | 906.00 | 914.00 | 890.00 | 895.00 | 4,475.00 | 8,657 |
| 2025-07-21 | 890.00 | 929.00 | 888.00 | 905.00 | 4,525.00 | 19,219 |
| 2025-07-18 | 897.00 | 904.00 | 887.00 | 890.00 | 4,450.00 | 20,646 |
| 2025-07-17 | 918.00 | 927.00 | 895.00 | 897.00 | 4,485.00 | 31,403 |
| 2025-07-16 | 995.00 | 995.00 | 909.00 | 927.00 | 4,635.00 | 52,028 |
| 2025-07-15 | 903.00 | 1,110.00 | 876.00 | 916.00 | 4,580.00 | 557,202 |
| 2025-07-14 | 908.00 | 908.00 | 894.00 | 896.00 | 4,480.00 | 4,914 |
| 2025-07-11 | 905.00 | 910.00 | 894.00 | 903.00 | 4,515.00 | 20,346 |
| 2025-07-10 | 918.00 | 918.00 | 898.00 | 905.00 | 4,525.00 | 3,648 |
| 2025-07-09 | 915.00 | 915.00 | 903.00 | 906.00 | 4,530.00 | 1,668 |
| 2025-07-08 | 908.00 | 922.00 | 895.00 | 903.00 | 4,515.00 | 6,360 |
| 2025-07-07 | 900.00 | 921.00 | 895.00 | 896.00 | 4,480.00 | 11,770 |
| 2025-07-04 | 904.00 | 904.00 | 897.00 | 900.00 | 4,500.00 | 3,167 |
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.