FNC ADD CULTURE. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,611.00 | 1,625.00 | 1,604.00 | 1,625.00 | 1,625.00 | 59,645 |
| 2024-04-26 | 1,604.00 | 1,618.00 | 1,602.00 | 1,607.00 | 1,607.00 | 22,005 |
| 2024-04-25 | 1,608.00 | 1,618.00 | 1,597.00 | 1,603.00 | 1,603.00 | 38,471 |
| 2024-04-24 | 1,600.00 | 1,653.00 | 1,596.00 | 1,618.00 | 1,618.00 | 61,388 |
| 2024-04-23 | 1,599.00 | 1,615.00 | 1,597.00 | 1,597.00 | 1,597.00 | 60,356 |
| 2024-04-22 | 1,636.00 | 1,645.00 | 1,598.00 | 1,598.00 | 1,598.00 | 55,481 |
| 2024-04-19 | 1,612.00 | 1,613.00 | 1,580.00 | 1,598.00 | 1,598.00 | 70,044 |
| 2024-04-18 | 1,577.00 | 1,612.00 | 1,577.00 | 1,612.00 | 1,612.00 | 59,862 |
| 2024-04-17 | 1,610.00 | 1,624.00 | 1,599.00 | 1,599.00 | 1,599.00 | 60,978 |
| 2024-04-16 | 1,625.00 | 1,665.00 | 1,599.00 | 1,619.00 | 1,619.00 | 122,579 |
| 2024-04-15 | 1,629.00 | 1,635.00 | 1,619.00 | 1,635.00 | 1,635.00 | 67,158 |
| 2024-04-12 | 1,638.00 | 1,679.00 | 1,636.00 | 1,645.00 | 1,645.00 | 99,622 |
| 2024-04-11 | 1,624.00 | 1,652.00 | 1,611.00 | 1,643.00 | 1,643.00 | 79,745 |
| 2024-04-09 | 1,652.00 | 1,672.00 | 1,646.00 | 1,647.00 | 1,647.00 | 136,007 |
| 2024-04-08 | 1,698.00 | 1,720.00 | 1,651.00 | 1,668.00 | 1,668.00 | 135,190 |
| 2024-04-05 | 1,696.00 | 1,722.00 | 1,696.00 | 1,698.00 | 1,698.00 | 86,896 |
| 2024-04-04 | 1,716.00 | 1,717.00 | 1,708.00 | 1,714.00 | 1,714.00 | 90,375 |
| 2024-04-03 | 1,728.00 | 1,736.00 | 1,715.00 | 1,716.00 | 1,716.00 | 140,716 |
| 2024-04-02 | 1,750.00 | 1,754.00 | 1,728.00 | 1,728.00 | 1,728.00 | 230,874 |
| 2024-04-01 | 1,742.00 | 1,777.00 | 1,741.00 | 1,750.00 | 1,750.00 | 269,524 |
| 2024-03-29 | 1,769.00 | 1,787.00 | 1,749.00 | 1,754.00 | 1,754.00 | 291,825 |
| 2024-03-28 | 1,774.00 | 1,796.00 | 1,760.00 | 1,768.00 | 1,768.00 | 215,265 |
| 2024-03-27 | 1,769.00 | 2,035.00 | 1,763.00 | 1,773.00 | 1,773.00 | 5,150,814 |
| 2024-03-26 | 1,741.00 | 1,773.00 | 1,730.00 | 1,773.00 | 1,773.00 | 157,615 |
| 2024-03-25 | 1,765.00 | 1,773.00 | 1,730.00 | 1,730.00 | 1,730.00 | 192,592 |
| 2024-03-22 | 1,763.00 | 1,772.00 | 1,744.00 | 1,753.00 | 1,753.00 | 84,127 |
| 2024-03-21 | 1,758.00 | 1,772.00 | 1,750.00 | 1,764.00 | 1,764.00 | 65,087 |
| 2024-03-20 | 1,773.00 | 1,779.00 | 1,757.00 | 1,758.00 | 1,758.00 | 116,474 |
| 2024-03-19 | 1,771.00 | 1,780.00 | 1,758.00 | 1,779.00 | 1,779.00 | 148,452 |
| 2024-03-18 | 1,788.00 | 1,797.00 | 1,772.00 | 1,785.00 | 1,785.00 | 56,493 |
| 2024-03-15 | 1,806.00 | 1,817.00 | 1,779.00 | 1,788.00 | 1,788.00 | 148,051 |
| 2024-03-14 | 1,832.00 | 1,832.00 | 1,801.00 | 1,809.00 | 1,809.00 | 88,044 |
| 2024-03-13 | 1,817.00 | 1,836.00 | 1,800.00 | 1,821.00 | 1,821.00 | 83,033 |
| 2024-03-12 | 1,850.00 | 1,850.00 | 1,819.00 | 1,827.00 | 1,827.00 | 61,391 |
| 2024-03-11 | 1,818.00 | 1,848.00 | 1,811.00 | 1,836.00 | 1,836.00 | 98,964 |
| 2024-03-08 | 1,810.00 | 1,819.00 | 1,800.00 | 1,817.00 | 1,817.00 | 69,457 |
| 2024-03-07 | 1,801.00 | 1,820.00 | 1,797.00 | 1,805.00 | 1,805.00 | 114,453 |
| 2024-03-06 | 1,830.00 | 1,835.00 | 1,810.00 | 1,822.00 | 1,822.00 | 131,048 |
| 2024-03-05 | 1,841.00 | 1,867.00 | 1,821.00 | 1,824.00 | 1,824.00 | 195,429 |
| 2024-03-04 | 1,855.00 | 1,869.00 | 1,851.00 | 1,852.00 | 1,852.00 | 96,340 |
| 2024-02-29 | 1,851.00 | 1,889.00 | 1,850.00 | 1,857.00 | 1,857.00 | 90,872 |
| 2024-02-28 | 1,848.00 | 1,870.00 | 1,848.00 | 1,857.00 | 1,857.00 | 61,381 |
| 2024-02-27 | 1,867.00 | 1,876.00 | 1,854.00 | 1,856.00 | 1,856.00 | 137,992 |
| 2024-02-26 | 1,880.00 | 1,883.00 | 1,868.00 | 1,878.00 | 1,878.00 | 98,528 |
| 2024-02-23 | 1,903.00 | 1,903.00 | 1,871.00 | 1,882.00 | 1,882.00 | 68,206 |
| 2024-02-22 | 1,905.00 | 1,905.00 | 1,880.00 | 1,882.00 | 1,882.00 | 102,055 |
| 2024-02-21 | 1,915.00 | 1,920.00 | 1,893.00 | 1,903.00 | 1,903.00 | 105,113 |
| 2024-02-20 | 1,906.00 | 1,920.00 | 1,900.00 | 1,905.00 | 1,905.00 | 81,515 |
| 2024-02-19 | 1,918.00 | 1,939.00 | 1,910.00 | 1,921.00 | 1,921.00 | 123,559 |
| 2024-02-16 | 1,918.00 | 1,929.00 | 1,904.00 | 1,918.00 | 1,918.00 | 74,834 |
| 2024-02-15 | 1,929.00 | 1,939.00 | 1,914.00 | 1,917.00 | 1,917.00 | 105,380 |
| 2024-02-14 | 1,906.00 | 1,929.00 | 1,904.00 | 1,919.00 | 1,919.00 | 81,140 |
| 2024-02-13 | 1,914.00 | 1,929.00 | 1,910.00 | 1,925.00 | 1,925.00 | 90,827 |
| 2024-02-08 | 1,900.00 | 1,925.00 | 1,887.00 | 1,914.00 | 1,914.00 | 122,953 |
| 2024-02-07 | 1,887.00 | 1,917.00 | 1,887.00 | 1,900.00 | 1,900.00 | 105,469 |
| 2024-02-06 | 1,877.00 | 1,913.00 | 1,868.00 | 1,904.00 | 1,904.00 | 172,603 |
| 2024-02-05 | 1,886.00 | 1,899.00 | 1,870.00 | 1,897.00 | 1,897.00 | 109,255 |
| 2024-02-02 | 1,835.00 | 1,894.00 | 1,835.00 | 1,883.00 | 1,883.00 | 179,015 |
| 2024-02-01 | 1,850.00 | 1,865.00 | 1,811.00 | 1,850.00 | 1,850.00 | 120,566 |
| 2024-01-31 | 1,865.00 | 1,872.00 | 1,850.00 | 1,850.00 | 1,850.00 | 184,113 |
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.