FNC ADD CULTURE. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,858.00 | 1,882.00 | 1,846.00 | 1,865.00 | 1,865.00 | 168,584 |
| 2024-01-29 | 1,882.00 | 2,070.00 | 1,856.00 | 1,859.00 | 1,859.00 | 2,651,682 |
| 2024-01-26 | 1,865.00 | 1,892.00 | 1,850.00 | 1,875.00 | 1,875.00 | 80,533 |
| 2024-01-25 | 1,908.00 | 1,929.00 | 1,847.00 | 1,864.00 | 1,864.00 | 314,592 |
| 2024-01-24 | 1,947.00 | 1,948.00 | 1,898.00 | 1,902.00 | 1,902.00 | 184,382 |
| 2024-01-23 | 1,909.00 | 1,951.00 | 1,908.00 | 1,936.00 | 1,936.00 | 123,157 |
| 2024-01-22 | 1,931.00 | 1,942.00 | 1,911.00 | 1,919.00 | 1,919.00 | 127,839 |
| 2024-01-19 | 1,921.00 | 1,976.00 | 1,921.00 | 1,927.00 | 1,927.00 | 176,753 |
| 2024-01-18 | 1,905.00 | 1,943.00 | 1,905.00 | 1,921.00 | 1,921.00 | 179,151 |
| 2024-01-17 | 1,991.00 | 1,999.00 | 1,905.00 | 1,915.00 | 1,915.00 | 543,968 |
| 2024-01-16 | 1,982.00 | 2,040.00 | 1,969.00 | 2,010.00 | 2,010.00 | 583,958 |
| 2024-01-15 | 1,988.00 | 2,015.00 | 1,985.00 | 1,992.00 | 1,992.00 | 211,715 |
| 2024-01-12 | 2,035.00 | 2,065.00 | 1,999.00 | 2,020.00 | 2,020.00 | 573,314 |
| 2024-01-11 | 2,035.00 | 2,085.00 | 1,999.00 | 2,060.00 | 2,060.00 | 823,793 |
| 2024-01-10 | 1,954.00 | 2,175.00 | 1,954.00 | 2,030.00 | 2,030.00 | 6,461,859 |
| 2024-01-09 | 1,927.00 | 1,947.00 | 1,912.00 | 1,924.00 | 1,924.00 | 97,929 |
| 2024-01-08 | 1,934.00 | 1,939.00 | 1,905.00 | 1,927.00 | 1,927.00 | 73,739 |
| 2024-01-05 | 1,921.00 | 1,923.00 | 1,902.00 | 1,910.00 | 1,910.00 | 84,225 |
| 2024-01-04 | 1,919.00 | 1,931.00 | 1,892.00 | 1,897.00 | 1,897.00 | 203,127 |
| 2024-01-03 | 1,960.00 | 1,977.00 | 1,917.00 | 1,919.00 | 1,919.00 | 213,136 |
| 2024-01-02 | 1,939.00 | 1,980.00 | 1,938.00 | 1,956.00 | 1,956.00 | 254,594 |
| 2023-12-28 | 1,923.00 | 1,939.00 | 1,915.00 | 1,938.00 | 1,938.00 | 140,349 |
| 2023-12-27 | 1,910.00 | 1,924.00 | 1,900.00 | 1,923.00 | 1,923.00 | 89,814 |
| 2023-12-26 | 1,920.00 | 1,920.00 | 1,892.00 | 1,910.00 | 1,910.00 | 73,605 |
| 2023-12-22 | 1,903.00 | 1,931.00 | 1,902.00 | 1,914.00 | 1,914.00 | 265,535 |
| 2023-12-21 | 1,875.00 | 1,911.00 | 1,873.00 | 1,903.00 | 1,903.00 | 247,147 |
| 2023-12-20 | 1,900.00 | 1,910.00 | 1,871.00 | 1,873.00 | 1,873.00 | 215,728 |
| 2023-12-19 | 1,891.00 | 1,910.00 | 1,890.00 | 1,905.00 | 1,905.00 | 124,930 |
| 2023-12-18 | 1,902.00 | 1,906.00 | 1,890.00 | 1,902.00 | 1,902.00 | 72,127 |
| 2023-12-15 | 1,903.00 | 1,925.00 | 1,900.00 | 1,902.00 | 1,902.00 | 43,260 |
| 2023-12-14 | 1,902.00 | 1,915.00 | 1,901.00 | 1,902.00 | 1,902.00 | 106,101 |
| 2023-12-13 | 1,918.00 | 1,924.00 | 1,902.00 | 1,902.00 | 1,902.00 | 152,355 |
| 2023-12-12 | 1,916.00 | 1,929.00 | 1,914.00 | 1,918.00 | 1,918.00 | 122,033 |
| 2023-12-11 | 1,915.00 | 1,943.00 | 1,910.00 | 1,923.00 | 1,923.00 | 98,644 |
| 2023-12-08 | 1,906.00 | 1,922.00 | 1,905.00 | 1,914.00 | 1,914.00 | 104,402 |
| 2023-12-07 | 1,931.00 | 1,935.00 | 1,900.00 | 1,905.00 | 1,905.00 | 195,071 |
| 2023-12-06 | 1,907.00 | 2,020.00 | 1,899.00 | 1,944.00 | 1,944.00 | 1,202,148 |
| 2023-12-05 | 1,966.00 | 1,988.00 | 1,922.00 | 1,925.00 | 1,925.00 | 125,783 |
| 2023-12-04 | 1,972.00 | 1,976.00 | 1,931.00 | 1,948.00 | 1,948.00 | 191,011 |
| 2023-12-01 | 1,950.00 | 1,971.00 | 1,930.00 | 1,971.00 | 1,971.00 | 278,264 |
| 2023-11-30 | 1,930.00 | 1,949.00 | 1,925.00 | 1,943.00 | 1,943.00 | 159,969 |
| 2023-11-29 | 1,939.00 | 1,950.00 | 1,913.00 | 1,931.00 | 1,931.00 | 117,023 |
| 2023-11-28 | 1,955.00 | 1,955.00 | 1,919.00 | 1,930.00 | 1,930.00 | 102,189 |
| 2023-11-27 | 1,959.00 | 1,970.00 | 1,945.00 | 1,945.00 | 1,945.00 | 168,172 |
| 2023-11-24 | 1,936.00 | 1,964.00 | 1,936.00 | 1,959.00 | 1,959.00 | 93,450 |
| 2023-11-23 | 1,950.00 | 1,990.00 | 1,923.00 | 1,936.00 | 1,936.00 | 122,899 |
| 2023-11-22 | 1,934.00 | 1,966.00 | 1,929.00 | 1,946.00 | 1,946.00 | 135,056 |
| 2023-11-21 | 1,946.00 | 1,969.00 | 1,945.00 | 1,953.00 | 1,953.00 | 156,652 |
| 2023-11-20 | 1,908.00 | 1,951.00 | 1,892.00 | 1,945.00 | 1,945.00 | 220,207 |
| 2023-11-17 | 1,919.00 | 1,936.00 | 1,900.00 | 1,908.00 | 1,908.00 | 146,616 |
| 2023-11-16 | 1,929.00 | 2,030.00 | 1,903.00 | 1,937.00 | 1,937.00 | 1,355,225 |
| 2023-11-15 | 1,853.00 | 1,904.00 | 1,852.00 | 1,901.00 | 1,901.00 | 198,205 |
| 2023-11-14 | 1,800.00 | 1,862.00 | 1,800.00 | 1,851.00 | 1,851.00 | 142,880 |
| 2023-11-13 | 1,865.00 | 1,880.00 | 1,812.00 | 1,820.00 | 1,820.00 | 187,586 |
| 2023-11-10 | 1,904.00 | 1,904.00 | 1,832.00 | 1,859.00 | 1,859.00 | 327,687 |
| 2023-11-09 | 1,905.00 | 1,920.00 | 1,884.00 | 1,909.00 | 1,909.00 | 110,041 |
| 2023-11-08 | 1,922.00 | 1,945.00 | 1,912.00 | 1,919.00 | 1,919.00 | 135,231 |
| 2023-11-07 | 1,914.00 | 1,927.00 | 1,900.00 | 1,927.00 | 1,927.00 | 213,622 |
| 2023-11-06 | 1,900.00 | 1,925.00 | 1,894.00 | 1,923.00 | 1,923.00 | 284,310 |
| 2023-11-03 | 1,850.00 | 1,916.00 | 1,840.00 | 1,900.00 | 1,900.00 | 562,511 |
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.