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%WTI99.15▲ 2.06%
← 063440.KQ stock page

FNC ADD CULTURE. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,925.002,930.002,805.002,840.002,840.008,762,292
2023-02-072,640.003,165.002,615.002,800.002,800.0047,140,320
2023-02-062,550.002,690.002,465.002,640.002,640.002,465,190
2023-02-032,620.002,675.002,550.002,570.002,570.002,850,461
2023-02-022,535.002,655.002,500.002,655.002,655.002,889,088
2023-02-012,545.002,555.002,515.002,525.002,525.00744,420
2023-01-312,460.002,550.002,435.002,525.002,525.001,251,509
2023-01-302,480.002,510.002,475.002,490.002,490.00525,187
2023-01-272,495.002,495.002,450.002,490.002,490.00623,645
2023-01-262,480.002,505.002,480.002,480.002,480.00465,803
2023-01-252,550.002,555.002,480.002,490.002,490.001,098,590
2023-01-202,490.002,670.002,470.002,560.002,560.003,778,711
2023-01-192,425.002,560.002,425.002,505.002,505.001,463,721
2023-01-182,520.002,555.002,455.002,460.002,460.00888,705
2023-01-172,515.002,560.002,455.002,545.002,545.001,099,189
2023-01-162,535.002,590.002,520.002,520.002,520.001,374,983
2023-01-132,500.002,590.002,475.002,515.002,515.002,530,748
2023-01-122,665.002,710.002,505.002,510.002,510.008,684,521
2023-01-112,370.002,560.002,365.002,490.002,490.007,855,273
2023-01-102,390.002,395.002,350.002,360.002,360.00776,384
2023-01-092,365.002,445.002,340.002,400.002,400.002,664,011
2023-01-062,260.002,305.002,255.002,285.002,285.00675,475
2023-01-052,480.002,485.002,270.002,300.002,300.002,941,822
2023-01-042,265.002,350.002,265.002,350.002,350.001,346,986
2023-01-032,225.002,285.002,185.002,280.002,280.00622,993
2023-01-022,240.002,290.002,180.002,230.002,230.00750,500
2022-12-292,345.002,345.002,220.002,250.002,250.00712,275
2022-12-282,290.002,365.002,275.002,360.002,360.00612,784
2022-12-272,265.002,315.002,245.002,300.002,300.00496,248
2022-12-262,320.002,350.002,260.002,285.002,285.00601,096
2022-12-232,350.002,390.002,305.002,315.002,315.00673,558
2022-12-222,450.002,460.002,405.002,405.002,405.00527,681
2022-12-212,445.002,465.002,380.002,445.002,445.00713,089
2022-12-202,470.002,490.002,405.002,445.002,445.00863,621
2022-12-192,535.002,565.002,480.002,495.002,495.00963,126
2022-12-162,465.002,540.002,460.002,500.002,500.001,093,263
2022-12-152,610.002,650.002,490.002,520.002,520.002,167,668
2022-12-142,610.002,670.002,550.002,655.002,655.001,246,720
2022-12-132,720.002,750.002,605.002,625.002,625.003,719,531
2022-12-122,660.002,730.002,530.002,625.002,625.003,422,325
2022-12-092,780.002,795.002,615.002,640.002,640.006,731,725
2022-12-083,415.003,420.002,785.002,810.002,810.0012,347,620
2022-12-073,100.003,370.003,095.003,340.003,340.008,553,393
2022-12-063,135.003,260.003,095.003,095.003,095.002,891,427
2022-12-053,155.003,245.003,045.003,165.003,165.002,847,749
2022-12-023,220.003,220.003,040.003,145.003,145.003,229,431
2022-12-013,110.003,250.003,040.003,225.003,225.004,341,705
2022-11-303,090.003,125.003,030.003,075.003,075.001,393,161
2022-11-293,015.003,235.002,970.003,110.003,110.006,630,139
2022-11-283,040.003,150.003,005.003,045.003,045.004,499,010
2022-11-252,890.003,380.002,880.003,020.003,020.0016,580,080
2022-11-242,890.002,985.002,815.002,925.002,925.002,980,802
2022-11-232,790.002,900.002,740.002,900.002,900.004,570,433
2022-11-222,540.002,755.002,530.002,730.002,730.005,409,734
2022-11-212,515.002,620.002,500.002,525.002,525.002,315,813
2022-11-182,460.002,565.002,445.002,495.002,495.001,380,913
2022-11-172,470.002,555.002,425.002,440.002,440.001,111,655
2022-11-162,500.002,505.002,435.002,475.002,475.00834,780
2022-11-152,450.002,505.002,420.002,475.002,475.001,438,129
2022-11-142,420.002,470.002,370.002,435.002,435.001,286,586
← NewerPage 16 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.