Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 993.00 | 1,071.00 | 975.00 | 981.00 | 4,905.00 | 12,765 |
| 2025-04-02 | 1,010.00 | 1,010.00 | 991.00 | 992.00 | 4,960.00 | 262 |
| 2025-04-01 | 1,005.00 | 1,005.00 | 994.00 | 999.00 | 4,995.00 | 29 |
| 2025-03-31 | 999.00 | 1,005.00 | 984.00 | 994.00 | 4,970.00 | 2,952 |
| 2025-03-28 | 1,005.00 | 1,005.00 | 990.00 | 999.00 | 4,995.00 | 1,412 |
| 2025-03-27 | 994.00 | 998.00 | 987.00 | 997.00 | 4,985.00 | 4,340 |
| 2025-03-26 | 990.00 | 994.00 | 990.00 | 994.00 | 4,970.00 | 1,484 |
| 2025-03-25 | 997.00 | 997.00 | 990.00 | 995.00 | 4,975.00 | 2,188 |
| 2025-03-24 | 1,007.00 | 1,007.00 | 990.00 | 997.00 | 4,985.00 | 901 |
| 2025-03-21 | 987.00 | 1,008.00 | 981.00 | 997.00 | 4,985.00 | 2,396 |
| 2025-03-20 | 1,004.00 | 1,004.00 | 986.00 | 987.00 | 4,935.00 | 2,857 |
| 2025-03-19 | 1,000.00 | 1,008.00 | 998.00 | 1,004.00 | 5,020.00 | 255 |
| 2025-03-18 | 1,020.00 | 1,020.00 | 993.00 | 1,000.00 | 5,000.00 | 2,060 |
| 2025-03-17 | 1,010.00 | 1,010.00 | 997.00 | 1,000.00 | 5,000.00 | 399 |
| 2025-03-14 | 1,006.00 | 1,011.00 | 992.00 | 1,005.00 | 5,025.00 | 1,505 |
| 2025-03-13 | 1,010.00 | 1,010.00 | 998.00 | 1,000.00 | 5,000.00 | 863 |
| 2025-03-12 | 990.00 | 1,002.00 | 990.00 | 1,002.00 | 5,010.00 | 633 |
| 2025-03-11 | 999.00 | 1,004.00 | 981.00 | 982.00 | 4,910.00 | 5,956 |
| 2025-03-10 | 1,006.00 | 1,008.00 | 995.00 | 997.00 | 4,985.00 | 1,235 |
| 2025-03-07 | 1,002.00 | 1,006.00 | 996.00 | 1,006.00 | 5,030.00 | 572 |
| 2025-03-06 | 1,006.00 | 1,006.00 | 1,001.00 | 1,006.00 | 5,030.00 | 336 |
| 2025-03-05 | 998.00 | 1,010.00 | 998.00 | 1,006.00 | 5,030.00 | 3,062 |
| 2025-03-04 | 1,008.00 | 1,008.00 | 993.00 | 999.00 | 4,995.00 | 3,162 |
| 2025-02-28 | 990.00 | 999.00 | 981.00 | 999.00 | 4,995.00 | 9,262 |
| 2025-02-27 | 998.00 | 1,018.00 | 981.00 | 987.00 | 4,935.00 | 7,100 |
| 2025-02-26 | 1,029.00 | 1,029.00 | 996.00 | 1,001.00 | 5,005.00 | 984 |
| 2025-02-25 | 1,001.00 | 1,020.00 | 999.00 | 1,000.00 | 5,000.00 | 2,402 |
| 2025-02-24 | 1,006.00 | 1,015.00 | 999.00 | 999.00 | 4,995.00 | 2,032 |
| 2025-02-21 | 1,005.00 | 1,009.00 | 998.00 | 1,002.00 | 5,010.00 | 2,100 |
| 2025-02-20 | 1,000.00 | 1,021.00 | 997.00 | 1,001.00 | 5,005.00 | 281 |
| 2025-02-19 | 997.00 | 1,011.00 | 997.00 | 1,000.00 | 5,000.00 | 5,827 |
| 2025-02-18 | 1,009.00 | 1,018.00 | 998.00 | 1,000.00 | 5,000.00 | 1,547 |
| 2025-02-17 | 999.00 | 1,029.00 | 994.00 | 1,000.00 | 5,000.00 | 4,162 |
| 2025-02-14 | 1,008.00 | 1,014.00 | 996.00 | 1,007.00 | 5,035.00 | 3,139 |
| 2025-02-13 | 1,003.00 | 1,008.00 | 996.00 | 1,004.00 | 5,020.00 | 3,602 |
| 2025-02-12 | 1,007.00 | 1,015.00 | 996.00 | 1,000.00 | 5,000.00 | 13,915 |
| 2025-02-11 | 1,019.00 | 1,019.00 | 1,000.00 | 1,007.00 | 5,035.00 | 4,949 |
| 2025-02-10 | 1,001.00 | 1,030.00 | 1,001.00 | 1,017.00 | 5,085.00 | 1,581 |
| 2025-02-07 | 1,047.00 | 1,047.00 | 1,004.00 | 1,005.00 | 5,025.00 | 379 |
| 2025-02-06 | 1,041.00 | 1,041.00 | 1,004.00 | 1,010.00 | 5,050.00 | 2,965 |
| 2025-02-05 | 1,028.00 | 1,028.00 | 989.00 | 1,008.00 | 5,040.00 | 4,023 |
| 2025-02-04 | 1,000.00 | 1,028.00 | 1,000.00 | 1,002.00 | 5,010.00 | 4,331 |
| 2025-02-03 | 1,046.00 | 1,046.00 | 989.00 | 1,004.00 | 5,020.00 | 2,554 |
| 2025-01-31 | 1,059.00 | 1,059.00 | 1,013.00 | 1,016.00 | 5,080.00 | 5,025 |
| 2025-01-24 | 1,064.00 | 1,064.00 | 1,031.00 | 1,032.00 | 5,160.00 | 2,039 |
| 2025-01-23 | 1,043.00 | 1,043.00 | 1,030.00 | 1,042.00 | 5,210.00 | 1,289 |
| 2025-01-22 | 1,055.00 | 1,055.00 | 1,034.00 | 1,040.00 | 5,200.00 | 823 |
| 2025-01-21 | 1,053.00 | 1,053.00 | 1,033.00 | 1,033.00 | 5,165.00 | 2,852 |
| 2025-01-20 | 1,034.00 | 1,056.00 | 1,034.00 | 1,035.00 | 5,175.00 | 3,163 |
| 2025-01-17 | 1,045.00 | 1,062.00 | 1,034.00 | 1,034.00 | 5,170.00 | 7,811 |
| 2025-01-16 | 1,053.00 | 1,053.00 | 1,029.00 | 1,037.00 | 5,185.00 | 1,657 |
| 2025-01-15 | 1,032.00 | 1,055.00 | 1,005.00 | 1,026.00 | 5,130.00 | 8,964 |
| 2025-01-14 | 1,042.00 | 1,042.00 | 1,018.00 | 1,032.00 | 5,160.00 | 2,912 |
| 2025-01-13 | 1,070.00 | 1,070.00 | 1,033.00 | 1,042.00 | 5,210.00 | 6,126 |
| 2025-01-10 | 1,042.00 | 1,121.00 | 1,042.00 | 1,070.00 | 5,350.00 | 13,568 |
| 2025-01-09 | 1,044.00 | 1,047.00 | 1,032.00 | 1,046.00 | 5,230.00 | 123 |
| 2025-01-08 | 1,044.00 | 1,069.00 | 1,036.00 | 1,044.00 | 5,220.00 | 6,639 |
| 2025-01-07 | 1,070.00 | 1,090.00 | 1,031.00 | 1,045.00 | 5,225.00 | 14,213 |
| 2025-01-06 | 1,037.00 | 1,068.00 | 1,031.00 | 1,059.00 | 5,295.00 | 10,326 |
| 2025-01-03 | 1,024.00 | 1,068.00 | 1,024.00 | 1,037.00 | 5,185.00 | 9,616 |
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.