FNC ADD CULTURE. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,161.00 | 1,161.00 | 1,120.00 | 1,132.00 | 1,132.00 | 51,342 |
| 2026-10-19 | 1,100.00 | 1,167.00 | 1,095.00 | 1,140.00 | 1,140.00 | 96,851 |
| 2026-10-16 | 1,061.00 | 1,142.00 | 1,061.00 | 1,102.00 | 1,102.00 | 120,142 |
| 2026-10-15 | 1,104.00 | 1,104.00 | 1,058.00 | 1,071.00 | 1,071.00 | 56,952 |
| 2026-10-14 | 1,083.00 | 1,122.00 | 1,079.00 | 1,105.00 | 1,105.00 | 147,363 |
| 2026-10-13 | 1,079.00 | 1,095.00 | 1,067.00 | 1,082.00 | 1,082.00 | 65,282 |
| 2026-10-12 | 1,082.00 | 1,120.00 | 1,082.00 | 1,099.00 | 1,099.00 | 194,955 |
| 2026-10-08 | 1,084.00 | 1,098.00 | 1,076.00 | 1,090.00 | 1,090.00 | 61,533 |
| 2026-10-07 | 1,101.00 | 1,101.00 | 1,084.00 | 1,084.00 | 1,084.00 | 59,050 |
| 2026-10-06 | 1,095.00 | 1,099.00 | 1,080.00 | 1,094.00 | 1,094.00 | 66,853 |
| 2026-10-02 | 1,092.00 | 1,098.00 | 1,087.00 | 1,090.00 | 1,090.00 | 37,061 |
| 2026-10-01 | 1,098.00 | 1,098.00 | 1,079.00 | 1,087.00 | 1,087.00 | 22,159 |
| 2026-09-30 | 1,076.00 | 1,097.00 | 1,076.00 | 1,087.00 | 1,087.00 | 55,251 |
| 2026-09-29 | 1,090.00 | 1,099.00 | 1,065.00 | 1,077.00 | 1,077.00 | 77,232 |
| 2026-09-28 | 1,106.00 | 1,106.00 | 1,079.00 | 1,089.00 | 1,089.00 | 89,274 |
| 2026-09-23 | 1,083.00 | 1,094.00 | 1,074.00 | 1,084.00 | 1,084.00 | 60,000 |
| 2026-09-22 | 1,091.00 | 1,091.00 | 1,075.00 | 1,079.00 | 1,079.00 | 73,771 |
| 2026-09-21 | 1,093.00 | 1,093.00 | 1,053.00 | 1,078.00 | 1,078.00 | 70,968 |
| 2026-09-18 | 1,071.00 | 1,092.00 | 1,069.00 | 1,077.00 | 1,077.00 | 91,514 |
| 2026-09-17 | 996.00 | 1,086.00 | 983.00 | 1,079.00 | 1,079.00 | 385,968 |
| 2026-09-16 | 1,007.00 | 1,007.00 | 976.00 | 998.00 | 998.00 | 94,944 |
| 2026-09-15 | 1,001.00 | 1,009.00 | 991.00 | 998.00 | 998.00 | 55,672 |
| 2026-09-14 | 1,014.00 | 1,021.00 | 1,000.00 | 1,001.00 | 1,001.00 | 35,611 |
| 2026-09-11 | 1,006.00 | 1,014.00 | 998.00 | 1,014.00 | 1,014.00 | 31,867 |
| 2026-09-10 | 1,012.00 | 1,012.00 | 995.00 | 1,006.00 | 1,006.00 | 42,610 |
| 2026-09-09 | 1,019.00 | 1,025.00 | 1,003.00 | 1,012.00 | 1,012.00 | 79,797 |
| 2026-09-08 | 1,028.00 | 1,038.00 | 1,017.00 | 1,026.00 | 1,026.00 | 46,897 |
| 2026-09-07 | 1,033.00 | 1,039.00 | 1,021.00 | 1,028.00 | 1,028.00 | 28,573 |
| 2026-09-04 | 1,029.00 | 1,037.00 | 1,021.00 | 1,029.00 | 1,029.00 | 34,136 |
| 2026-09-03 | 1,038.00 | 1,047.00 | 1,026.00 | 1,029.00 | 1,029.00 | 34,011 |
| 2026-09-02 | 1,038.00 | 1,058.00 | 1,035.00 | 1,038.00 | 1,038.00 | 33,670 |
| 2026-09-01 | 1,061.00 | 1,072.00 | 1,050.00 | 1,062.00 | 1,062.00 | 53,929 |
| 2026-08-31 | 1,064.00 | 1,064.00 | 1,040.00 | 1,062.00 | 1,062.00 | 25,521 |
| 2026-08-28 | 1,055.00 | 1,064.00 | 1,042.00 | 1,064.00 | 1,064.00 | 14,222 |
| 2026-08-27 | 1,063.00 | 1,067.00 | 1,036.00 | 1,058.00 | 1,058.00 | 43,204 |
| 2026-08-26 | 1,040.00 | 1,063.00 | 1,040.00 | 1,063.00 | 1,063.00 | 38,245 |
| 2026-08-25 | 1,023.00 | 1,044.00 | 1,013.00 | 1,040.00 | 1,040.00 | 47,992 |
| 2026-08-24 | 1,009.00 | 1,037.00 | 1,006.00 | 1,027.00 | 1,027.00 | 78,330 |
| 2026-08-21 | 1,042.00 | 1,049.00 | 1,015.00 | 1,022.00 | 1,022.00 | 80,988 |
| 2026-08-20 | 1,049.00 | 1,057.00 | 1,036.00 | 1,049.00 | 1,049.00 | 71,727 |
| 2026-08-19 | 1,042.00 | 1,063.00 | 1,030.00 | 1,055.00 | 1,055.00 | 86,071 |
| 2026-08-18 | 1,095.00 | 1,098.00 | 1,040.00 | 1,075.00 | 1,075.00 | 134,775 |
| 2026-08-14 | 1,119.00 | 1,123.00 | 1,095.00 | 1,100.00 | 1,100.00 | 134,734 |
| 2026-08-13 | 1,136.00 | 1,136.00 | 1,101.00 | 1,110.00 | 1,110.00 | 114,030 |
| 2026-08-12 | 1,129.00 | 1,136.00 | 1,112.00 | 1,130.00 | 1,130.00 | 37,954 |
| 2026-08-11 | 1,110.00 | 1,134.00 | 1,110.00 | 1,126.00 | 1,126.00 | 38,776 |
| 2026-08-10 | 1,101.00 | 1,134.00 | 1,101.00 | 1,120.00 | 1,120.00 | 48,285 |
| 2026-08-07 | 1,110.00 | 1,119.00 | 1,098.00 | 1,108.00 | 1,108.00 | 42,522 |
| 2026-08-06 | 1,130.00 | 1,130.00 | 1,096.00 | 1,110.00 | 1,110.00 | 72,931 |
| 2026-08-05 | 1,124.00 | 1,132.00 | 1,099.00 | 1,120.00 | 1,120.00 | 120,049 |
| 2026-08-04 | 1,055.00 | 1,155.00 | 1,050.00 | 1,120.00 | 1,120.00 | 334,217 |
| 2026-08-03 | 1,059.00 | 1,060.00 | 990.00 | 1,055.00 | 1,055.00 | 68,050 |
| 2026-07-31 | 1,031.00 | 1,070.00 | 1,031.00 | 1,055.00 | 1,055.00 | 87,199 |
| 2026-07-30 | 940.00 | 1,051.00 | 940.00 | 1,051.00 | 1,051.00 | 132,462 |
| 2026-07-29 | 1,102.00 | 1,111.00 | 1,003.00 | 1,003.00 | 1,003.00 | 231,034 |
| 2026-07-28 | 1,135.00 | 1,143.00 | 1,096.00 | 1,102.00 | 1,102.00 | 75,288 |
| 2026-07-27 | 1,143.00 | 1,166.00 | 1,126.00 | 1,145.00 | 1,145.00 | 98,850 |
| 2026-07-24 | 1,150.00 | 1,159.00 | 1,125.00 | 1,145.00 | 1,145.00 | 40,509 |
| 2026-07-23 | 1,136.00 | 1,155.00 | 1,117.00 | 1,155.00 | 1,155.00 | 50,690 |
| 2026-07-22 | 1,127.00 | 1,152.00 | 1,113.00 | 1,136.00 | 1,136.00 | 75,962 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.