Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 903.00 | 909.00 | 891.00 | 904.00 | 4,520.00 | 22,263 |
| 2025-07-02 | 914.00 | 928.00 | 895.00 | 900.00 | 4,500.00 | 8,319 |
| 2025-07-01 | 935.00 | 936.00 | 911.00 | 933.00 | 4,665.00 | 4,114 |
| 2025-06-30 | 930.00 | 943.00 | 900.00 | 935.00 | 4,675.00 | 11,695 |
| 2025-06-27 | 929.00 | 930.00 | 911.00 | 930.00 | 4,650.00 | 3,092 |
| 2025-06-26 | 923.00 | 923.00 | 910.00 | 922.00 | 4,610.00 | 5,908 |
| 2025-06-25 | 912.00 | 940.00 | 903.00 | 923.00 | 4,615.00 | 9,659 |
| 2025-06-24 | 934.00 | 972.00 | 910.00 | 912.00 | 4,560.00 | 13,171 |
| 2025-06-23 | 973.00 | 973.00 | 916.00 | 934.00 | 4,670.00 | 7,050 |
| 2025-06-20 | 938.00 | 973.00 | 927.00 | 973.00 | 4,865.00 | 5,978 |
| 2025-06-19 | 948.00 | 949.00 | 905.00 | 936.00 | 4,680.00 | 11,046 |
| 2025-06-18 | 950.00 | 952.00 | 933.00 | 948.00 | 4,740.00 | 2,464 |
| 2025-06-17 | 952.00 | 952.00 | 920.00 | 950.00 | 4,750.00 | 3,692 |
| 2025-06-16 | 948.00 | 952.00 | 945.00 | 948.00 | 4,740.00 | 2,523 |
| 2025-06-13 | 960.00 | 976.00 | 916.00 | 948.00 | 4,740.00 | 15,673 |
| 2025-06-12 | 977.00 | 993.00 | 950.00 | 960.00 | 4,800.00 | 11,311 |
| 2025-06-11 | 1,000.00 | 1,000.00 | 977.00 | 977.00 | 4,885.00 | 4,296 |
| 2025-06-10 | 979.00 | 995.00 | 979.00 | 992.00 | 4,960.00 | 3,422 |
| 2025-06-09 | 978.00 | 1,000.00 | 969.00 | 979.00 | 4,895.00 | 1,765 |
| 2025-06-05 | 987.00 | 987.00 | 970.00 | 978.00 | 4,890.00 | 270 |
| 2025-06-04 | 983.00 | 994.00 | 967.00 | 967.00 | 4,835.00 | 5,111 |
| 2025-06-02 | 991.00 | 1,000.00 | 981.00 | 983.00 | 4,915.00 | 477 |
| 2025-05-30 | 990.00 | 1,003.00 | 980.00 | 991.00 | 4,955.00 | 2,682 |
| 2025-05-29 | 1,004.00 | 1,007.00 | 990.00 | 990.00 | 4,950.00 | 1,050 |
| 2025-05-28 | 1,010.00 | 1,020.00 | 992.00 | 1,005.00 | 5,025.00 | 2,626 |
| 2025-05-27 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 5,000.00 | 389 |
| 2025-05-26 | 1,000.00 | 1,010.00 | 986.00 | 1,009.00 | 5,045.00 | 4,454 |
| 2025-05-23 | 989.00 | 1,007.00 | 982.00 | 1,000.00 | 5,000.00 | 8,143 |
| 2025-05-22 | 1,005.00 | 1,005.00 | 963.00 | 989.00 | 4,945.00 | 4,188 |
| 2025-05-21 | 980.00 | 1,001.00 | 950.00 | 996.00 | 4,980.00 | 16,357 |
| 2025-05-20 | 948.00 | 960.00 | 938.00 | 957.00 | 4,785.00 | 1,734 |
| 2025-05-19 | 996.00 | 996.00 | 941.00 | 941.00 | 4,705.00 | 5,953 |
| 2025-05-16 | 974.00 | 986.00 | 963.00 | 974.00 | 4,870.00 | 5,582 |
| 2025-05-15 | 982.00 | 997.00 | 937.00 | 974.00 | 4,870.00 | 3,093 |
| 2025-05-14 | 1,000.00 | 1,001.00 | 980.00 | 980.00 | 4,900.00 | 4,072 |
| 2025-05-13 | 1,009.00 | 1,009.00 | 994.00 | 996.00 | 4,980.00 | 1,052 |
| 2025-05-12 | 1,000.00 | 1,004.00 | 996.00 | 1,000.00 | 5,000.00 | 781 |
| 2025-05-09 | 1,006.00 | 1,006.00 | 995.00 | 1,002.00 | 5,010.00 | 1,226 |
| 2025-05-08 | 1,013.00 | 1,013.00 | 998.00 | 1,000.00 | 5,000.00 | 476 |
| 2025-05-07 | 1,004.00 | 1,011.00 | 998.00 | 998.00 | 4,990.00 | 602 |
| 2025-05-02 | 1,000.00 | 1,017.00 | 1,000.00 | 1,002.00 | 5,010.00 | 278 |
| 2025-04-30 | 1,002.00 | 1,017.00 | 996.00 | 1,005.00 | 5,025.00 | 1,036 |
| 2025-04-29 | 1,016.00 | 1,048.00 | 1,006.00 | 1,009.00 | 5,045.00 | 2,299 |
| 2025-04-28 | 1,018.00 | 1,018.00 | 1,000.00 | 1,005.00 | 5,025.00 | 676 |
| 2025-04-25 | 1,009.00 | 1,009.00 | 1,001.00 | 1,006.00 | 5,030.00 | 1,734 |
| 2025-04-24 | 999.00 | 1,004.00 | 999.00 | 1,003.00 | 5,015.00 | 2,772 |
| 2025-04-23 | 1,008.00 | 1,008.00 | 999.00 | 1,003.00 | 5,015.00 | 1,440 |
| 2025-04-22 | 1,006.00 | 1,007.00 | 999.00 | 1,003.00 | 5,015.00 | 5,682 |
| 2025-04-21 | 998.00 | 1,008.00 | 990.00 | 999.00 | 4,995.00 | 3,062 |
| 2025-04-18 | 985.00 | 1,001.00 | 980.00 | 998.00 | 4,990.00 | 4,825 |
| 2025-04-17 | 999.00 | 1,017.00 | 992.00 | 992.00 | 4,960.00 | 4,476 |
| 2025-04-16 | 1,028.00 | 1,028.00 | 999.00 | 999.00 | 4,995.00 | 2,717 |
| 2025-04-15 | 997.00 | 1,029.00 | 986.00 | 1,012.00 | 5,060.00 | 9,021 |
| 2025-04-14 | 1,007.00 | 1,007.00 | 978.00 | 997.00 | 4,985.00 | 1,775 |
| 2025-04-11 | 993.00 | 1,008.00 | 992.00 | 996.00 | 4,980.00 | 445 |
| 2025-04-10 | 1,005.00 | 1,036.00 | 994.00 | 994.00 | 4,970.00 | 2,107 |
| 2025-04-09 | 981.00 | 1,004.00 | 940.00 | 996.00 | 4,980.00 | 3,758 |
| 2025-04-08 | 993.00 | 1,029.00 | 990.00 | 990.00 | 4,950.00 | 2,230 |
| 2025-04-07 | 1,007.00 | 1,007.00 | 931.00 | 998.00 | 4,990.00 | 7,631 |
| 2025-04-04 | 980.00 | 1,005.00 | 979.00 | 1,000.00 | 5,000.00 | 1,293 |
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.