Fine DNC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,278.00 | 1,318.00 | 1,278.00 | 1,291.00 | 6,455.00 | 3,811 |
| 2024-10-02 | 1,291.00 | 1,307.00 | 1,245.00 | 1,291.00 | 6,455.00 | 4,645 |
| 2024-09-30 | 1,316.00 | 1,316.00 | 1,290.00 | 1,307.00 | 6,535.00 | 4,295 |
| 2024-09-27 | 1,318.00 | 1,318.00 | 1,280.00 | 1,306.00 | 6,530.00 | 4,669 |
| 2024-09-26 | 1,285.00 | 1,312.00 | 1,276.00 | 1,287.00 | 6,435.00 | 5,365 |
| 2024-09-25 | 1,221.00 | 1,315.00 | 1,221.00 | 1,285.00 | 6,425.00 | 8,348 |
| 2024-09-24 | 1,172.00 | 1,234.00 | 1,172.00 | 1,234.00 | 6,170.00 | 4,752 |
| 2024-09-23 | 1,174.00 | 1,191.00 | 1,145.00 | 1,184.00 | 5,920.00 | 4,879 |
| 2024-09-20 | 1,148.00 | 1,180.00 | 1,148.00 | 1,174.00 | 5,870.00 | 3,182 |
| 2024-09-19 | 1,189.00 | 1,190.00 | 1,131.00 | 1,143.00 | 5,715.00 | 4,773 |
| 2024-09-13 | 1,159.00 | 1,163.00 | 1,127.00 | 1,137.00 | 5,685.00 | 14,228 |
| 2024-09-12 | 1,162.00 | 1,198.00 | 1,149.00 | 1,149.00 | 5,745.00 | 12,466 |
| 2024-09-11 | 1,215.00 | 1,215.00 | 1,159.00 | 1,161.00 | 5,805.00 | 502 |
| 2024-09-10 | 1,192.00 | 1,219.00 | 1,160.00 | 1,172.00 | 5,860.00 | 4,457 |
| 2024-09-09 | 1,168.00 | 1,200.00 | 1,168.00 | 1,192.00 | 5,960.00 | 1,232 |
| 2024-09-06 | 1,248.00 | 1,248.00 | 1,151.00 | 1,167.00 | 5,835.00 | 19,678 |
| 2024-09-05 | 1,285.00 | 1,561.00 | 1,203.00 | 1,247.00 | 6,235.00 | 87,730 |
| 2024-09-04 | 1,242.00 | 1,242.00 | 1,201.00 | 1,201.00 | 6,005.00 | 1,540 |
| 2024-09-03 | 1,191.00 | 1,310.00 | 1,191.00 | 1,225.00 | 6,125.00 | 2,207 |
| 2024-09-02 | 1,284.00 | 1,284.00 | 1,238.00 | 1,239.00 | 6,195.00 | 1,243 |
| 2024-08-30 | 1,250.00 | 1,318.00 | 1,211.00 | 1,226.00 | 6,130.00 | 1,254 |
| 2024-08-29 | 1,259.00 | 1,299.00 | 1,250.00 | 1,250.00 | 6,250.00 | 1,402 |
| 2024-08-28 | 1,296.00 | 1,296.00 | 1,251.00 | 1,259.00 | 6,295.00 | 3,554 |
| 2024-08-27 | 1,180.00 | 1,296.00 | 1,180.00 | 1,244.00 | 6,220.00 | 3,692 |
| 2024-08-26 | 1,240.00 | 1,272.00 | 1,200.00 | 1,200.00 | 6,000.00 | 1,375 |
| 2024-08-23 | 1,281.00 | 1,290.00 | 1,240.00 | 1,240.00 | 6,200.00 | 5,614 |
| 2024-08-22 | 1,292.00 | 1,292.00 | 1,280.00 | 1,292.00 | 6,460.00 | 253 |
| 2024-08-21 | 1,289.00 | 1,305.00 | 1,287.00 | 1,292.00 | 6,460.00 | 1,158 |
| 2024-08-20 | 1,330.00 | 1,337.00 | 1,283.00 | 1,283.00 | 6,415.00 | 2,818 |
| 2024-08-19 | 1,321.00 | 1,349.00 | 1,258.00 | 1,330.00 | 6,650.00 | 5,086 |
| 2024-08-16 | 1,330.00 | 1,340.00 | 1,295.00 | 1,330.00 | 6,650.00 | 1,707 |
| 2024-08-14 | 1,323.00 | 1,337.00 | 1,225.00 | 1,334.00 | 6,670.00 | 3,851 |
| 2024-08-13 | 1,319.00 | 1,339.00 | 1,312.00 | 1,322.00 | 6,610.00 | 3,258 |
| 2024-08-12 | 1,255.00 | 1,337.00 | 1,255.00 | 1,300.00 | 6,500.00 | 2,349 |
| 2024-08-09 | 1,288.00 | 1,345.00 | 1,255.00 | 1,255.00 | 6,275.00 | 4,068 |
| 2024-08-08 | 1,271.00 | 1,288.00 | 1,254.00 | 1,271.00 | 6,355.00 | 2,337 |
| 2024-08-07 | 1,248.00 | 1,286.00 | 1,238.00 | 1,271.00 | 6,355.00 | 4,951 |
| 2024-08-06 | 1,090.00 | 1,249.00 | 1,090.00 | 1,238.00 | 6,190.00 | 5,245 |
| 2024-08-05 | 1,340.00 | 1,340.00 | 1,091.00 | 1,151.00 | 5,755.00 | 5,922 |
| 2024-08-02 | 1,345.00 | 1,365.00 | 1,315.00 | 1,354.00 | 6,770.00 | 5,164 |
| 2024-08-01 | 1,334.00 | 1,360.00 | 1,334.00 | 1,345.00 | 6,725.00 | 4,436 |
| 2024-07-31 | 1,318.00 | 1,342.00 | 1,318.00 | 1,334.00 | 6,670.00 | 2,277 |
| 2024-07-30 | 1,322.00 | 1,336.00 | 1,301.00 | 1,334.00 | 6,670.00 | 2,809 |
| 2024-07-29 | 1,349.00 | 1,355.00 | 1,315.00 | 1,315.00 | 6,575.00 | 4,853 |
| 2024-07-26 | 1,322.00 | 1,349.00 | 1,322.00 | 1,341.00 | 6,705.00 | 2,296 |
| 2024-07-25 | 1,353.00 | 1,364.00 | 1,278.00 | 1,322.00 | 6,610.00 | 16,861 |
| 2024-07-24 | 1,391.00 | 1,391.00 | 1,352.00 | 1,366.00 | 6,830.00 | 9,110 |
| 2024-07-23 | 1,367.00 | 1,403.00 | 1,367.00 | 1,388.00 | 6,940.00 | 7,148 |
| 2024-07-22 | 1,364.00 | 1,438.00 | 1,364.00 | 1,377.00 | 6,885.00 | 15,205 |
| 2024-07-19 | 1,359.00 | 1,381.00 | 1,333.00 | 1,374.00 | 6,870.00 | 5,952 |
| 2024-07-18 | 1,388.00 | 1,402.00 | 1,318.00 | 1,359.00 | 6,795.00 | 22,924 |
| 2024-07-17 | 1,384.00 | 1,411.00 | 1,378.00 | 1,388.00 | 6,940.00 | 8,462 |
| 2024-07-16 | 1,378.00 | 1,400.00 | 1,367.00 | 1,395.00 | 6,975.00 | 3,333 |
| 2024-07-15 | 1,374.00 | 1,395.00 | 1,347.00 | 1,392.00 | 6,960.00 | 9,464 |
| 2024-07-12 | 1,379.00 | 1,403.00 | 1,358.00 | 1,374.00 | 6,870.00 | 7,142 |
| 2024-07-11 | 1,414.00 | 1,433.00 | 1,330.00 | 1,381.00 | 6,905.00 | 23,398 |
| 2024-07-10 | 1,409.00 | 1,433.00 | 1,400.00 | 1,414.00 | 7,070.00 | 9,767 |
| 2024-07-09 | 1,400.00 | 1,433.00 | 1,393.00 | 1,409.00 | 7,045.00 | 13,416 |
| 2024-07-08 | 1,420.00 | 1,459.00 | 1,400.00 | 1,409.00 | 7,045.00 | 19,077 |
| 2024-07-05 | 1,381.00 | 1,425.00 | 1,370.00 | 1,401.00 | 7,005.00 | 13,708 |
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.