FNC ADD CULTURE. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,538.00 | 1,561.00 | 1,526.00 | 1,561.00 | 1,561.00 | 84,559 |
| 2024-07-24 | 1,561.00 | 1,601.00 | 1,539.00 | 1,555.00 | 1,555.00 | 234,478 |
| 2024-07-23 | 1,551.00 | 1,592.00 | 1,551.00 | 1,570.00 | 1,570.00 | 146,967 |
| 2024-07-22 | 1,534.00 | 1,575.00 | 1,527.00 | 1,567.00 | 1,567.00 | 240,970 |
| 2024-07-19 | 1,524.00 | 1,552.00 | 1,524.00 | 1,536.00 | 1,536.00 | 91,554 |
| 2024-07-18 | 1,527.00 | 1,578.00 | 1,513.00 | 1,535.00 | 1,535.00 | 370,382 |
| 2024-07-17 | 1,527.00 | 1,699.00 | 1,523.00 | 1,535.00 | 1,535.00 | 3,540,666 |
| 2024-07-16 | 1,514.00 | 1,536.00 | 1,511.00 | 1,536.00 | 1,536.00 | 63,510 |
| 2024-07-15 | 1,510.00 | 1,526.00 | 1,508.00 | 1,521.00 | 1,521.00 | 111,108 |
| 2024-07-12 | 1,524.00 | 1,535.00 | 1,515.00 | 1,527.00 | 1,527.00 | 87,589 |
| 2024-07-11 | 1,558.00 | 1,558.00 | 1,519.00 | 1,524.00 | 1,524.00 | 173,091 |
| 2024-07-10 | 1,540.00 | 1,590.00 | 1,532.00 | 1,542.00 | 1,542.00 | 201,497 |
| 2024-07-09 | 1,547.00 | 1,570.00 | 1,539.00 | 1,554.00 | 1,554.00 | 146,542 |
| 2024-07-08 | 1,522.00 | 1,674.00 | 1,512.00 | 1,560.00 | 1,560.00 | 1,788,963 |
| 2024-07-05 | 1,517.00 | 1,530.00 | 1,516.00 | 1,523.00 | 1,523.00 | 47,245 |
| 2024-07-04 | 1,505.00 | 1,529.00 | 1,505.00 | 1,509.00 | 1,509.00 | 60,628 |
| 2024-07-03 | 1,560.00 | 1,570.00 | 1,511.00 | 1,519.00 | 1,519.00 | 174,566 |
| 2024-07-02 | 1,587.00 | 1,591.00 | 1,555.00 | 1,560.00 | 1,560.00 | 106,803 |
| 2024-07-01 | 1,595.00 | 1,610.00 | 1,581.00 | 1,586.00 | 1,586.00 | 47,138 |
| 2024-06-28 | 1,602.00 | 1,629.00 | 1,590.00 | 1,595.00 | 1,595.00 | 99,764 |
| 2024-06-27 | 1,604.00 | 1,641.00 | 1,602.00 | 1,615.00 | 1,615.00 | 36,001 |
| 2024-06-26 | 1,640.00 | 1,640.00 | 1,610.00 | 1,621.00 | 1,621.00 | 29,470 |
| 2024-06-25 | 1,584.00 | 1,645.00 | 1,581.00 | 1,645.00 | 1,645.00 | 47,762 |
| 2024-06-24 | 1,611.00 | 1,616.00 | 1,594.00 | 1,594.00 | 1,594.00 | 90,477 |
| 2024-06-21 | 1,626.00 | 1,626.00 | 1,607.00 | 1,618.00 | 1,618.00 | 40,728 |
| 2024-06-20 | 1,601.00 | 1,639.00 | 1,601.00 | 1,626.00 | 1,626.00 | 79,053 |
| 2024-06-19 | 1,634.00 | 1,642.00 | 1,607.00 | 1,620.00 | 1,620.00 | 124,666 |
| 2024-06-18 | 1,651.00 | 1,674.00 | 1,632.00 | 1,633.00 | 1,633.00 | 158,244 |
| 2024-06-17 | 1,675.00 | 1,689.00 | 1,659.00 | 1,665.00 | 1,665.00 | 104,909 |
| 2024-06-14 | 1,680.00 | 1,694.00 | 1,677.00 | 1,690.00 | 1,690.00 | 70,992 |
| 2024-06-13 | 1,697.00 | 1,697.00 | 1,679.00 | 1,690.00 | 1,690.00 | 61,251 |
| 2024-06-12 | 1,719.00 | 1,721.00 | 1,685.00 | 1,690.00 | 1,690.00 | 63,681 |
| 2024-06-11 | 1,705.00 | 1,705.00 | 1,673.00 | 1,691.00 | 1,691.00 | 154,060 |
| 2024-06-10 | 1,685.00 | 1,713.00 | 1,685.00 | 1,692.00 | 1,692.00 | 84,088 |
| 2024-06-07 | 1,690.00 | 1,710.00 | 1,690.00 | 1,703.00 | 1,703.00 | 91,268 |
| 2024-06-05 | 1,700.00 | 1,716.00 | 1,680.00 | 1,704.00 | 1,704.00 | 141,665 |
| 2024-06-04 | 1,734.00 | 1,752.00 | 1,693.00 | 1,700.00 | 1,700.00 | 398,918 |
| 2024-06-03 | 1,730.00 | 1,750.00 | 1,730.00 | 1,739.00 | 1,739.00 | 127,415 |
| 2024-05-31 | 1,727.00 | 1,742.00 | 1,727.00 | 1,734.00 | 1,734.00 | 94,991 |
| 2024-05-30 | 1,725.00 | 1,734.00 | 1,717.00 | 1,726.00 | 1,726.00 | 103,238 |
| 2024-05-29 | 1,725.00 | 1,733.00 | 1,721.00 | 1,725.00 | 1,725.00 | 94,121 |
| 2024-05-28 | 1,739.00 | 1,739.00 | 1,716.00 | 1,725.00 | 1,725.00 | 72,627 |
| 2024-05-27 | 1,758.00 | 1,768.00 | 1,716.00 | 1,728.00 | 1,728.00 | 235,123 |
| 2024-05-24 | 1,727.00 | 1,747.00 | 1,719.00 | 1,726.00 | 1,726.00 | 229,731 |
| 2024-05-23 | 1,692.00 | 1,790.00 | 1,687.00 | 1,726.00 | 1,726.00 | 689,699 |
| 2024-05-22 | 1,701.00 | 1,732.00 | 1,688.00 | 1,701.00 | 1,701.00 | 130,577 |
| 2024-05-21 | 1,702.00 | 1,720.00 | 1,700.00 | 1,706.00 | 1,706.00 | 68,097 |
| 2024-05-20 | 1,734.00 | 1,738.00 | 1,707.00 | 1,709.00 | 1,709.00 | 126,658 |
| 2024-05-17 | 1,726.00 | 1,740.00 | 1,718.00 | 1,734.00 | 1,734.00 | 159,720 |
| 2024-05-16 | 1,722.00 | 1,789.00 | 1,714.00 | 1,731.00 | 1,731.00 | 421,569 |
| 2024-05-14 | 1,733.00 | 1,742.00 | 1,712.00 | 1,722.00 | 1,722.00 | 204,449 |
| 2024-05-13 | 1,729.00 | 1,732.00 | 1,708.00 | 1,711.00 | 1,711.00 | 210,953 |
| 2024-05-10 | 1,690.00 | 1,858.00 | 1,656.00 | 1,721.00 | 1,721.00 | 6,296,990 |
| 2024-05-09 | 1,700.00 | 1,708.00 | 1,684.00 | 1,689.00 | 1,689.00 | 228,004 |
| 2024-05-08 | 1,699.00 | 1,716.00 | 1,686.00 | 1,708.00 | 1,708.00 | 259,533 |
| 2024-05-07 | 1,698.00 | 1,710.00 | 1,667.00 | 1,700.00 | 1,700.00 | 439,334 |
| 2024-05-03 | 1,714.00 | 1,808.00 | 1,692.00 | 1,702.00 | 1,702.00 | 2,465,365 |
| 2024-05-02 | 1,635.00 | 1,960.00 | 1,632.00 | 1,748.00 | 1,748.00 | 14,243,160 |
| 2024-04-30 | 1,612.00 | 1,636.00 | 1,612.00 | 1,632.00 | 1,632.00 | 60,842 |
| 2024-04-29 | 1,611.00 | 1,625.00 | 1,604.00 | 1,625.00 | 1,625.00 | 59,645 |
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.