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%WTI99.24▲ 2.15%
← 063440.KQ stock page

FNC ADD CULTURE. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,415.002,480.002,390.002,415.002,415.003,449,731
2022-11-102,330.002,680.002,280.002,380.002,380.0015,247,470
2022-11-092,330.002,365.002,290.002,315.002,315.00710,766
2022-11-082,235.002,290.002,235.002,280.002,280.00496,389
2022-11-072,210.002,290.002,180.002,235.002,235.00431,033
2022-11-042,205.002,220.002,180.002,210.002,210.00360,873
2022-11-032,180.002,220.002,160.002,220.002,220.00304,861
2022-11-022,230.002,240.002,210.002,225.002,225.00285,514
2022-11-012,240.002,265.002,215.002,230.002,230.00707,924
2022-10-312,225.002,250.002,205.002,215.002,215.00388,664
2022-10-282,210.002,250.002,210.002,210.002,210.00418,041
2022-10-272,170.002,305.002,170.002,225.002,225.003,080,389
2022-10-262,200.002,210.002,160.002,160.002,160.00281,987
2022-10-252,170.002,215.002,155.002,190.002,190.00337,170
2022-10-242,225.002,230.002,170.002,170.002,170.00398,156
2022-10-212,215.002,300.002,165.002,170.002,170.00979,220
2022-10-202,260.002,345.002,215.002,235.002,235.00694,692
2022-10-192,325.002,350.002,255.002,260.002,260.00535,097
2022-10-182,240.002,315.002,220.002,300.002,300.00943,654
2022-10-172,090.002,255.002,070.002,225.002,225.001,036,323
2022-10-142,030.002,330.002,030.002,140.002,140.003,140,026
2022-10-132,060.002,075.001,975.001,980.001,980.00532,556
2022-10-122,040.002,105.002,015.002,065.002,065.00414,908
2022-10-112,125.002,165.002,040.002,065.002,065.00491,957
2022-10-072,195.002,220.002,160.002,195.002,195.00325,417
2022-10-062,125.002,195.002,125.002,190.002,190.00358,117
2022-10-052,170.002,195.002,100.002,130.002,130.00487,219
2022-10-042,135.002,245.002,065.002,145.002,145.00695,488
2022-09-302,015.002,160.002,010.002,140.002,140.00762,891
2022-09-292,080.002,160.002,075.002,075.002,075.00485,706
2022-09-282,170.002,185.001,990.002,040.002,040.00982,697
2022-09-272,105.002,200.002,105.002,190.002,190.00612,591
2022-09-262,245.002,300.002,110.002,135.002,135.001,072,048
2022-09-232,405.002,500.002,300.002,305.002,305.001,787,194
2022-09-222,375.002,435.002,350.002,420.002,420.001,136,804
2022-09-212,440.002,565.002,415.002,435.002,435.003,364,741
2022-09-202,480.002,640.002,425.002,475.002,475.006,656,582
2022-09-192,530.002,620.002,425.002,445.002,445.002,359,279
2022-09-162,625.002,840.002,480.002,575.002,575.0027,229,650
2022-09-152,270.002,300.002,250.002,265.002,265.00683,539
2022-09-142,190.002,260.002,170.002,255.002,255.00269,728
2022-09-132,215.002,285.002,215.002,250.002,250.00293,994
2022-09-082,200.002,210.002,170.002,180.002,180.00195,491
2022-09-072,200.002,235.002,150.002,165.002,165.00244,263
2022-09-062,175.002,225.002,175.002,220.002,220.00175,288
2022-09-052,200.002,230.002,180.002,180.002,180.00242,225
2022-09-022,230.002,320.002,220.002,225.002,225.00602,460
2022-09-012,270.002,300.002,225.002,225.002,225.00782,535
2022-08-312,405.002,520.002,255.002,270.002,270.0012,200,590
2022-08-302,170.002,220.002,160.002,190.002,190.00216,499
2022-08-292,150.002,205.002,145.002,165.002,165.00213,496
2022-08-262,230.002,445.002,230.002,250.002,250.003,074,642
2022-08-252,200.002,260.002,190.002,230.002,230.00167,867
2022-08-242,160.002,185.002,140.002,180.002,180.00212,771
2022-08-232,155.002,265.002,145.002,160.002,160.00237,563
2022-08-222,220.002,230.002,150.002,185.002,185.00258,628
2022-08-192,280.002,285.002,215.002,240.002,240.00257,914
2022-08-182,280.002,305.002,260.002,285.002,285.00180,307
2022-08-172,390.002,410.002,290.002,310.002,310.00404,557
2022-08-162,445.002,445.002,405.002,415.002,415.00162,564
← NewerPage 17 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.