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%WTI98.35▲ 1.24%
← 063440.KQ stock page

FNC ADD CULTURE. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,095.002,130.002,085.002,105.002,105.00223,515
2023-05-042,115.002,120.002,065.002,095.002,095.00226,308
2023-05-032,120.002,170.002,110.002,125.002,125.00272,445
2023-05-022,045.002,160.002,045.002,125.002,125.00279,501
2023-04-282,090.002,125.002,050.002,080.002,080.00278,408
2023-04-272,040.002,170.002,000.002,090.002,090.00466,919
2023-04-262,065.002,135.002,060.002,065.002,065.00395,716
2023-04-252,120.002,155.002,075.002,090.002,090.00549,582
2023-04-242,185.002,205.002,135.002,140.002,140.00465,453
2023-04-212,255.002,290.002,200.002,200.002,200.00591,015
2023-04-202,250.002,310.002,240.002,260.002,260.001,068,063
2023-04-192,280.002,340.002,235.002,260.002,260.00699,185
2023-04-182,240.002,270.002,220.002,260.002,260.00440,742
2023-04-172,225.002,255.002,215.002,250.002,250.00391,384
2023-04-142,225.002,280.002,225.002,230.002,230.00561,303
2023-04-132,200.002,320.002,190.002,240.002,240.001,310,701
2023-04-122,195.002,250.002,195.002,225.002,225.00460,331
2023-04-112,140.002,185.002,090.002,185.002,185.00819,473
2023-04-102,195.002,205.002,125.002,145.002,145.00603,628
2023-04-072,235.002,260.002,200.002,210.002,210.00381,735
2023-04-062,280.002,290.002,220.002,235.002,235.00544,865
2023-04-052,250.002,335.002,235.002,280.002,280.00583,076
2023-04-042,220.002,270.002,220.002,250.002,250.00330,640
2023-04-032,220.002,285.002,180.002,245.002,245.00517,234
2023-03-312,245.002,280.002,200.002,220.002,220.00409,389
2023-03-302,270.002,285.002,195.002,225.002,225.00594,651
2023-03-292,250.002,285.002,245.002,270.002,270.00340,221
2023-03-282,215.002,285.002,125.002,270.002,270.00562,205
2023-03-272,310.002,325.002,195.002,230.002,230.00747,461
2023-03-242,245.002,325.002,245.002,305.002,305.00583,841
2023-03-232,235.002,275.002,220.002,250.002,250.00503,839
2023-03-222,305.002,345.002,240.002,270.002,270.001,357,179
2023-03-212,350.002,370.002,290.002,300.002,300.00578,174
2023-03-202,305.002,375.002,305.002,335.002,335.00551,031
2023-03-172,300.002,350.002,265.002,335.002,335.00619,505
2023-03-162,225.002,275.002,205.002,265.002,265.00716,985
2023-03-152,260.002,330.002,250.002,270.002,270.00960,050
2023-03-142,380.002,415.002,260.002,260.002,260.001,895,956
2023-03-132,435.002,475.002,310.002,380.002,380.002,588,403
2023-03-102,560.002,615.002,520.002,525.002,525.001,040,079
2023-03-092,770.002,795.002,600.002,625.002,625.001,503,326
2023-03-082,875.002,895.002,780.002,805.002,805.001,966,749
2023-03-072,960.002,975.002,805.002,865.002,865.005,364,792
2023-03-062,705.002,750.002,605.002,680.002,680.002,865,458
2023-03-032,795.002,885.002,720.002,815.002,815.001,900,622
2023-03-022,860.002,910.002,800.002,805.002,805.001,439,471
2023-02-282,880.002,955.002,810.002,920.002,920.002,435,103
2023-02-272,840.003,025.002,820.002,850.002,850.003,207,579
2023-02-242,950.002,960.002,845.002,865.002,865.001,764,279
2023-02-232,985.003,015.002,870.002,955.002,955.002,739,172
2023-02-223,050.003,095.002,960.003,035.003,035.002,536,406
2023-02-213,100.003,130.003,025.003,095.003,095.004,676,156
2023-02-203,215.003,255.003,050.003,080.003,080.006,166,194
2023-02-173,325.003,495.003,305.003,340.003,340.0010,434,720
2023-02-163,495.003,595.003,325.003,465.003,465.0047,213,152
2023-02-153,125.003,540.003,100.003,270.003,270.0045,722,859
2023-02-143,235.003,290.003,065.003,075.003,075.0010,340,730
2023-02-133,530.003,615.003,210.003,210.003,210.0032,413,859
2023-02-103,225.003,670.003,055.003,600.003,600.0087,281,258
2023-02-092,925.002,960.002,780.002,850.002,850.005,729,176
← NewerPage 15 of 21 · 1,228 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.