FNC ADD CULTURE. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,919.00 | 1,919.00 | 1,820.00 | 1,840.00 | 1,840.00 | 629,624 |
| 2023-11-01 | 1,858.00 | 1,880.00 | 1,849.00 | 1,873.00 | 1,873.00 | 181,181 |
| 2023-10-31 | 1,879.00 | 1,970.00 | 1,841.00 | 1,857.00 | 1,857.00 | 666,280 |
| 2023-10-30 | 1,824.00 | 2,005.00 | 1,824.00 | 1,879.00 | 1,879.00 | 2,572,465 |
| 2023-10-27 | 1,826.00 | 1,844.00 | 1,796.00 | 1,834.00 | 1,834.00 | 290,209 |
| 2023-10-26 | 1,850.00 | 1,867.00 | 1,835.00 | 1,836.00 | 1,836.00 | 181,239 |
| 2023-10-25 | 1,925.00 | 2,010.00 | 1,862.00 | 1,894.00 | 1,894.00 | 509,390 |
| 2023-10-24 | 1,820.00 | 1,948.00 | 1,776.00 | 1,923.00 | 1,923.00 | 561,619 |
| 2023-10-23 | 1,794.00 | 1,840.00 | 1,765.00 | 1,825.00 | 1,825.00 | 207,028 |
| 2023-10-20 | 1,810.00 | 1,835.00 | 1,735.00 | 1,820.00 | 1,820.00 | 405,659 |
| 2023-10-19 | 1,864.00 | 1,877.00 | 1,815.00 | 1,822.00 | 1,822.00 | 234,569 |
| 2023-10-18 | 1,940.00 | 1,953.00 | 1,880.00 | 1,883.00 | 1,883.00 | 161,954 |
| 2023-10-17 | 1,890.00 | 1,976.00 | 1,873.00 | 1,945.00 | 1,945.00 | 570,948 |
| 2023-10-16 | 1,902.00 | 1,916.00 | 1,876.00 | 1,894.00 | 1,894.00 | 135,511 |
| 2023-10-13 | 1,930.00 | 1,948.00 | 1,910.00 | 1,930.00 | 1,930.00 | 83,555 |
| 2023-10-12 | 1,915.00 | 1,960.00 | 1,913.00 | 1,951.00 | 1,951.00 | 195,707 |
| 2023-10-11 | 1,891.00 | 1,948.00 | 1,891.00 | 1,932.00 | 1,932.00 | 108,039 |
| 2023-10-10 | 1,910.00 | 1,917.00 | 1,870.00 | 1,904.00 | 1,904.00 | 361,397 |
| 2023-10-06 | 1,836.00 | 1,910.00 | 1,836.00 | 1,910.00 | 1,910.00 | 266,640 |
| 2023-10-05 | 1,890.00 | 1,890.00 | 1,861.00 | 1,863.00 | 1,863.00 | 144,047 |
| 2023-10-04 | 1,888.00 | 1,914.00 | 1,861.00 | 1,877.00 | 1,877.00 | 130,488 |
| 2023-09-27 | 1,855.00 | 1,920.00 | 1,855.00 | 1,920.00 | 1,920.00 | 139,393 |
| 2023-09-26 | 1,870.00 | 1,901.00 | 1,870.00 | 1,885.00 | 1,885.00 | 127,394 |
| 2023-09-25 | 1,893.00 | 1,908.00 | 1,869.00 | 1,873.00 | 1,873.00 | 145,790 |
| 2023-09-22 | 1,890.00 | 1,964.00 | 1,853.00 | 1,911.00 | 1,911.00 | 259,192 |
| 2023-09-21 | 1,912.00 | 1,917.00 | 1,849.00 | 1,886.00 | 1,886.00 | 479,721 |
| 2023-09-20 | 1,924.00 | 1,945.00 | 1,916.00 | 1,917.00 | 1,917.00 | 110,430 |
| 2023-09-19 | 1,956.00 | 1,968.00 | 1,940.00 | 1,940.00 | 1,940.00 | 120,384 |
| 2023-09-18 | 1,957.00 | 1,988.00 | 1,957.00 | 1,960.00 | 1,960.00 | 94,740 |
| 2023-09-15 | 1,960.00 | 1,980.00 | 1,960.00 | 1,976.00 | 1,976.00 | 72,844 |
| 2023-09-14 | 1,944.00 | 1,968.00 | 1,944.00 | 1,960.00 | 1,960.00 | 164,821 |
| 2023-09-13 | 1,990.00 | 1,990.00 | 1,945.00 | 1,947.00 | 1,947.00 | 309,641 |
| 2023-09-12 | 1,995.00 | 2,020.00 | 1,988.00 | 1,990.00 | 1,990.00 | 222,643 |
| 2023-09-11 | 2,005.00 | 2,015.00 | 1,990.00 | 1,996.00 | 1,996.00 | 193,216 |
| 2023-09-08 | 2,010.00 | 2,040.00 | 1,997.00 | 2,000.00 | 2,000.00 | 203,872 |
| 2023-09-07 | 2,100.00 | 2,100.00 | 2,000.00 | 2,020.00 | 2,020.00 | 575,689 |
| 2023-09-06 | 2,135.00 | 2,135.00 | 2,070.00 | 2,100.00 | 2,100.00 | 433,709 |
| 2023-09-05 | 2,105.00 | 2,155.00 | 2,100.00 | 2,145.00 | 2,145.00 | 400,157 |
| 2023-09-04 | 2,105.00 | 2,160.00 | 2,085.00 | 2,105.00 | 2,105.00 | 744,433 |
| 2023-09-01 | 2,055.00 | 2,160.00 | 2,055.00 | 2,105.00 | 2,105.00 | 1,059,992 |
| 2023-08-31 | 2,130.00 | 2,255.00 | 2,070.00 | 2,070.00 | 2,070.00 | 4,690,362 |
| 2023-08-30 | 2,095.00 | 2,105.00 | 2,075.00 | 2,095.00 | 2,095.00 | 275,499 |
| 2023-08-29 | 2,065.00 | 2,105.00 | 2,060.00 | 2,080.00 | 2,080.00 | 291,091 |
| 2023-08-28 | 2,075.00 | 2,080.00 | 2,040.00 | 2,065.00 | 2,065.00 | 248,138 |
| 2023-08-25 | 2,050.00 | 2,085.00 | 2,025.00 | 2,050.00 | 2,050.00 | 193,668 |
| 2023-08-24 | 2,025.00 | 2,065.00 | 2,020.00 | 2,050.00 | 2,050.00 | 159,260 |
| 2023-08-23 | 2,070.00 | 2,090.00 | 2,035.00 | 2,035.00 | 2,035.00 | 289,092 |
| 2023-08-22 | 1,980.00 | 2,100.00 | 1,975.00 | 2,060.00 | 2,060.00 | 953,480 |
| 2023-08-21 | 2,000.00 | 2,020.00 | 1,974.00 | 1,976.00 | 1,976.00 | 166,999 |
| 2023-08-18 | 1,960.00 | 2,015.00 | 1,956.00 | 2,000.00 | 2,000.00 | 184,178 |
| 2023-08-17 | 1,960.00 | 2,015.00 | 1,910.00 | 2,000.00 | 2,000.00 | 621,906 |
| 2023-08-16 | 2,015.00 | 2,030.00 | 1,996.00 | 2,005.00 | 2,005.00 | 247,899 |
| 2023-08-14 | 2,065.00 | 2,065.00 | 2,005.00 | 2,040.00 | 2,040.00 | 214,667 |
| 2023-08-11 | 2,035.00 | 2,070.00 | 2,035.00 | 2,050.00 | 2,050.00 | 233,558 |
| 2023-08-10 | 2,045.00 | 2,110.00 | 2,030.00 | 2,050.00 | 2,050.00 | 382,080 |
| 2023-08-09 | 2,000.00 | 2,060.00 | 2,000.00 | 2,045.00 | 2,045.00 | 221,305 |
| 2023-08-08 | 2,055.00 | 2,055.00 | 2,000.00 | 2,015.00 | 2,015.00 | 218,763 |
| 2023-08-07 | 2,045.00 | 2,065.00 | 2,010.00 | 2,030.00 | 2,030.00 | 348,148 |
| 2023-08-04 | 1,998.00 | 2,065.00 | 1,994.00 | 2,045.00 | 2,045.00 | 407,241 |
| 2023-08-03 | 2,000.00 | 2,025.00 | 1,990.00 | 1,999.00 | 1,999.00 | 287,737 |
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.