See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.99▲ 1.89%
← 063440.KQ stock page

FNC ADD CULTURE. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,045.002,070.002,005.002,010.002,010.00197,331
2023-08-011,991.002,055.001,991.002,045.002,045.00379,718
2023-07-312,005.002,040.001,985.002,005.002,005.00173,747
2023-07-281,950.002,020.001,950.002,005.002,005.00266,717
2023-07-271,902.001,983.001,902.001,964.001,964.00420,687
2023-07-261,960.001,973.001,873.001,956.001,956.00984,676
2023-07-251,876.001,989.001,870.001,978.001,978.00622,421
2023-07-241,945.001,958.001,861.001,895.001,895.00364,249
2023-07-211,945.001,999.001,911.001,956.001,956.00342,254
2023-07-201,970.001,978.001,855.001,970.001,970.00594,811
2023-07-191,978.001,986.001,955.001,970.001,970.00389,177
2023-07-181,972.002,000.001,951.001,984.001,984.00371,400
2023-07-171,965.002,070.001,948.001,983.001,983.00949,887
2023-07-141,993.002,020.001,976.001,987.001,987.00554,181
2023-07-132,075.002,200.002,005.002,015.002,015.008,048,569
2023-07-121,955.001,980.001,935.001,944.001,944.00407,289
2023-07-111,875.001,946.001,875.001,945.001,945.00355,200
2023-07-101,902.001,935.001,861.001,898.001,898.00188,842
2023-07-071,819.001,905.001,819.001,902.001,902.00304,435
2023-07-061,880.001,885.001,826.001,827.001,827.00403,378
2023-07-051,920.001,932.001,876.001,878.001,878.00394,620
2023-07-041,961.001,968.001,929.001,933.001,933.00118,770
2023-07-031,921.001,955.001,921.001,951.001,951.00161,629
2023-06-301,921.001,935.001,902.001,921.001,921.00181,548
2023-06-291,973.001,985.001,920.001,920.001,920.00416,709
2023-06-281,990.002,005.001,982.001,983.001,983.00218,993
2023-06-272,005.002,005.001,965.001,999.001,999.00233,236
2023-06-261,992.002,005.001,950.002,005.002,005.00235,164
2023-06-232,020.002,030.001,995.001,998.001,998.00242,143
2023-06-222,020.002,035.002,005.002,020.002,020.00182,674
2023-06-212,060.002,060.002,015.002,020.002,020.00265,438
2023-06-202,040.002,085.002,035.002,065.002,065.00219,171
2023-06-192,070.002,070.002,040.002,060.002,060.00120,126
2023-06-162,025.002,070.002,020.002,065.002,065.00254,811
2023-06-152,030.002,060.002,015.002,025.002,025.00223,257
2023-06-142,065.002,075.002,010.002,040.002,040.00442,793
2023-06-132,070.002,095.002,040.002,060.002,060.00340,319
2023-06-122,105.002,110.002,070.002,080.002,080.00160,319
2023-06-092,095.002,115.002,095.002,105.002,105.00153,372
2023-06-082,110.002,120.002,080.002,095.002,095.00152,927
2023-06-072,115.002,140.002,115.002,120.002,120.00186,214
2023-06-052,100.002,145.002,095.002,125.002,125.00293,351
2023-06-022,105.002,120.002,095.002,110.002,110.00156,859
2023-06-012,100.002,130.002,095.002,105.002,105.00226,901
2023-05-312,080.002,115.002,080.002,095.002,095.00212,934
2023-05-302,085.002,135.002,055.002,095.002,095.00415,057
2023-05-262,110.002,125.002,070.002,075.002,075.00263,134
2023-05-252,140.002,150.002,105.002,105.002,105.00226,416
2023-05-242,160.002,175.002,145.002,150.002,150.00247,853
2023-05-232,140.002,185.002,140.002,185.002,185.00446,756
2023-05-222,150.002,175.002,135.002,155.002,155.00317,396
2023-05-192,135.002,155.002,110.002,145.002,145.00328,442
2023-05-182,140.002,150.002,125.002,135.002,135.00254,801
2023-05-172,075.002,225.002,075.002,130.002,130.001,407,492
2023-05-162,010.002,090.002,010.002,085.002,085.00365,336
2023-05-152,055.002,070.002,010.002,030.002,030.00267,911
2023-05-122,080.002,105.002,055.002,075.002,075.00348,874
2023-05-112,075.002,115.002,060.002,100.002,100.00283,842
2023-05-102,080.002,125.002,060.002,080.002,080.00289,251
2023-05-092,090.002,115.002,055.002,085.002,085.00235,799
← NewerPage 14 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.