Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 1,050.00 | 1,050.00 | 1,004.00 | 1,020.00 | 5,100.00 | 3,916 |
| 2024-12-30 | 1,027.00 | 1,029.00 | 1,001.00 | 1,024.00 | 5,120.00 | 2,901 |
| 2024-12-27 | 1,004.00 | 1,067.00 | 1,001.00 | 1,027.00 | 5,135.00 | 3,229 |
| 2024-12-26 | 1,040.00 | 1,050.00 | 1,001.00 | 1,004.00 | 5,020.00 | 14,547 |
| 2024-12-24 | 1,031.00 | 1,089.00 | 987.00 | 1,050.00 | 5,250.00 | 46,693 |
| 2024-12-23 | 998.00 | 1,035.00 | 988.00 | 993.00 | 4,965.00 | 12,177 |
| 2024-12-20 | 1,009.00 | 1,250.00 | 994.00 | 994.00 | 4,970.00 | 111,954 |
| 2024-12-19 | 1,047.00 | 1,047.00 | 998.00 | 1,010.00 | 5,050.00 | 6,709 |
| 2024-12-18 | 1,033.00 | 1,048.00 | 1,031.00 | 1,031.00 | 5,155.00 | 855 |
| 2024-12-17 | 1,032.00 | 1,065.00 | 1,014.00 | 1,048.00 | 5,240.00 | 2,654 |
| 2024-12-16 | 1,074.00 | 1,078.00 | 1,019.00 | 1,032.00 | 5,160.00 | 8,348 |
| 2024-12-13 | 1,049.00 | 1,076.00 | 1,016.00 | 1,074.00 | 5,370.00 | 3,360 |
| 2024-12-12 | 1,046.00 | 1,046.00 | 1,023.00 | 1,035.00 | 5,175.00 | 4,477 |
| 2024-12-11 | 1,000.00 | 1,032.00 | 1,000.00 | 1,026.00 | 5,130.00 | 10,631 |
| 2024-12-10 | 1,032.00 | 1,032.00 | 985.00 | 1,013.00 | 5,065.00 | 1,516 |
| 2024-12-09 | 953.00 | 1,026.00 | 953.00 | 1,007.00 | 5,035.00 | 8,544 |
| 2024-12-06 | 1,030.00 | 1,030.00 | 963.00 | 1,030.00 | 5,150.00 | 7,096 |
| 2024-12-05 | 1,044.00 | 1,079.00 | 1,010.00 | 1,030.00 | 5,150.00 | 2,456 |
| 2024-12-04 | 1,026.00 | 1,060.00 | 1,003.00 | 1,044.00 | 5,220.00 | 6,599 |
| 2024-12-03 | 1,059.00 | 1,064.00 | 1,020.00 | 1,026.00 | 5,130.00 | 6,926 |
| 2024-12-02 | 1,039.00 | 1,060.00 | 1,025.00 | 1,059.00 | 5,295.00 | 10,032 |
| 2024-11-29 | 1,109.00 | 1,310.00 | 1,020.00 | 1,040.00 | 5,200.00 | 128,646 |
| 2024-11-28 | 1,147.00 | 1,147.00 | 1,109.00 | 1,109.00 | 5,545.00 | 4,488 |
| 2024-11-27 | 1,154.00 | 1,183.00 | 1,100.00 | 1,160.00 | 5,800.00 | 13,704 |
| 2024-11-26 | 1,088.00 | 1,229.00 | 1,071.00 | 1,167.00 | 5,835.00 | 24,135 |
| 2024-11-25 | 1,036.00 | 1,093.00 | 1,036.00 | 1,089.00 | 5,445.00 | 3,152 |
| 2024-11-22 | 1,087.00 | 1,097.00 | 1,030.00 | 1,060.00 | 5,300.00 | 4,584 |
| 2024-11-21 | 1,087.00 | 1,088.00 | 1,023.00 | 1,087.00 | 5,435.00 | 2,544 |
| 2024-11-20 | 1,088.00 | 1,088.00 | 1,030.00 | 1,086.00 | 5,430.00 | 749 |
| 2024-11-19 | 1,085.00 | 1,085.00 | 1,031.00 | 1,077.00 | 5,385.00 | 1,486 |
| 2024-11-18 | 1,090.00 | 1,090.00 | 1,077.00 | 1,079.00 | 5,395.00 | 3,870 |
| 2024-11-15 | 1,053.00 | 1,090.00 | 1,000.00 | 1,090.00 | 5,450.00 | 8,340 |
| 2024-11-14 | 1,086.00 | 1,086.00 | 1,031.00 | 1,050.00 | 5,250.00 | 4,371 |
| 2024-11-13 | 1,147.00 | 1,147.00 | 986.00 | 1,086.00 | 5,430.00 | 28,992 |
| 2024-11-12 | 1,146.00 | 1,204.00 | 1,120.00 | 1,135.00 | 5,675.00 | 3,137 |
| 2024-11-11 | 1,160.00 | 1,183.00 | 1,145.00 | 1,146.00 | 5,730.00 | 8,327 |
| 2024-11-08 | 1,146.00 | 1,240.00 | 1,146.00 | 1,160.00 | 5,800.00 | 4,147 |
| 2024-11-07 | 1,178.00 | 1,178.00 | 1,112.00 | 1,158.00 | 5,790.00 | 6,541 |
| 2024-11-06 | 1,153.00 | 1,227.00 | 1,153.00 | 1,156.00 | 5,780.00 | 5,537 |
| 2024-11-05 | 1,200.00 | 1,200.00 | 1,145.00 | 1,153.00 | 5,765.00 | 4,008 |
| 2024-11-04 | 1,168.00 | 1,183.00 | 1,156.00 | 1,156.00 | 5,780.00 | 2,698 |
| 2024-11-01 | 1,153.00 | 1,179.00 | 1,153.00 | 1,172.00 | 5,860.00 | 482 |
| 2024-10-31 | 1,183.00 | 1,183.00 | 1,167.00 | 1,170.00 | 5,850.00 | 1,658 |
| 2024-10-30 | 1,198.00 | 1,198.00 | 1,173.00 | 1,180.00 | 5,900.00 | 846 |
| 2024-10-29 | 1,179.00 | 1,194.00 | 1,161.00 | 1,173.00 | 5,865.00 | 3,974 |
| 2024-10-28 | 1,206.00 | 1,241.00 | 1,157.00 | 1,173.00 | 5,865.00 | 3,799 |
| 2024-10-25 | 1,179.00 | 1,187.00 | 1,165.00 | 1,175.00 | 5,875.00 | 4,482 |
| 2024-10-24 | 1,182.00 | 1,184.00 | 1,169.00 | 1,184.00 | 5,920.00 | 1,126 |
| 2024-10-23 | 1,188.00 | 1,188.00 | 1,155.00 | 1,182.00 | 5,910.00 | 3,616 |
| 2024-10-22 | 1,199.00 | 1,199.00 | 1,184.00 | 1,185.00 | 5,925.00 | 2,990 |
| 2024-10-21 | 1,210.00 | 1,232.00 | 1,191.00 | 1,193.00 | 5,965.00 | 4,348 |
| 2024-10-18 | 1,235.00 | 1,275.00 | 1,210.00 | 1,211.00 | 6,055.00 | 8,770 |
| 2024-10-17 | 1,300.00 | 1,396.00 | 1,235.00 | 1,235.00 | 6,175.00 | 58,746 |
| 2024-10-16 | 1,307.00 | 1,316.00 | 1,299.00 | 1,299.00 | 6,495.00 | 3,452 |
| 2024-10-15 | 1,319.00 | 1,319.00 | 1,300.00 | 1,316.00 | 6,580.00 | 4,059 |
| 2024-10-14 | 1,288.00 | 1,318.00 | 1,286.00 | 1,300.00 | 6,500.00 | 3,375 |
| 2024-10-11 | 1,297.00 | 1,317.00 | 1,271.00 | 1,302.00 | 6,510.00 | 4,319 |
| 2024-10-10 | 1,319.00 | 1,319.00 | 1,286.00 | 1,297.00 | 6,485.00 | 4,853 |
| 2024-10-08 | 1,294.00 | 1,304.00 | 1,271.00 | 1,302.00 | 6,510.00 | 2,903 |
| 2024-10-07 | 1,278.00 | 1,318.00 | 1,278.00 | 1,303.00 | 6,515.00 | 4,291 |
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.