See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.95▲ 2.88%
← 063440.KQ stock page

FNC ADD CULTURE. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-162,445.002,445.002,405.002,415.002,415.00162,564
2022-08-122,430.002,455.002,415.002,435.002,435.00219,166
2022-08-112,405.002,425.002,390.002,410.002,410.00164,147
2022-08-102,460.002,490.002,370.002,370.002,370.00378,812
2022-08-092,510.002,535.002,445.002,490.002,490.00454,856
2022-08-082,435.002,515.002,420.002,490.002,490.00485,714
2022-08-052,410.002,465.002,400.002,455.002,455.00450,692
2022-08-042,410.002,435.002,390.002,410.002,410.00380,487
2022-08-032,350.002,465.002,330.002,415.002,415.001,346,115
2022-08-022,330.002,345.002,300.002,335.002,335.00231,303
2022-08-012,325.002,355.002,300.002,330.002,330.00242,089
2022-07-292,315.002,335.002,300.002,325.002,325.00176,806
2022-07-282,350.002,350.002,290.002,300.002,300.00222,199
2022-07-272,295.002,310.002,255.002,310.002,310.00166,917
2022-07-262,335.002,335.002,280.002,290.002,290.00262,377
2022-07-252,300.002,335.002,275.002,335.002,335.00239,503
2022-07-222,310.002,340.002,290.002,295.002,295.00283,551
2022-07-212,330.002,370.002,300.002,320.002,320.00667,879
2022-07-202,315.002,355.002,285.002,315.002,315.00859,175
2022-07-192,235.002,285.002,220.002,280.002,280.00462,914
2022-07-182,225.002,330.002,210.002,240.002,240.001,340,547
2022-07-152,260.002,275.002,200.002,205.002,205.00835,197
2022-07-142,160.002,570.002,120.002,280.002,280.009,854,336
2022-07-132,115.002,190.002,100.002,160.002,160.00327,242
2022-07-122,160.002,160.002,095.002,115.002,115.00277,054
2022-07-112,160.002,210.002,100.002,195.002,195.00468,425
2022-07-082,135.002,250.002,120.002,130.002,130.001,099,883
2022-07-072,095.002,120.002,070.002,120.002,120.00220,989
2022-07-062,060.002,150.002,045.002,060.002,060.00543,430
2022-07-051,995.002,075.001,995.002,060.002,060.00282,836
2022-07-042,040.002,155.001,975.001,995.001,995.00790,293
2022-07-012,045.002,110.001,985.002,025.002,025.00358,059
2022-06-302,105.002,125.002,040.002,060.002,060.00365,868
2022-06-292,070.002,260.002,070.002,110.002,110.001,024,623
2022-06-282,135.002,345.002,095.002,120.002,120.001,818,649
2022-06-272,025.002,145.002,025.002,125.002,125.00483,711
2022-06-241,825.002,030.001,825.001,985.001,985.00856,141
2022-06-232,005.002,085.001,820.001,825.001,825.00857,862
2022-06-222,210.002,245.002,040.002,040.002,040.00467,768
2022-06-212,205.002,250.002,155.002,205.002,205.00439,341
2022-06-202,290.002,400.002,190.002,220.002,220.00477,736
2022-06-172,275.002,335.002,235.002,300.002,300.00534,641
2022-06-162,385.002,615.002,330.002,370.002,370.002,490,279
2022-06-152,280.002,790.002,165.002,375.002,375.009,007,837
2022-06-142,340.002,410.002,280.002,280.002,280.00660,302
2022-06-132,535.002,535.002,410.002,410.002,410.00412,752
2022-06-102,585.002,610.002,520.002,555.002,555.00222,312
2022-06-092,635.002,645.002,550.002,585.002,585.00395,259
2022-06-082,665.002,685.002,625.002,625.002,625.00280,325
2022-06-072,675.002,700.002,635.002,655.002,655.00200,566
2022-06-032,715.002,745.002,695.002,700.002,700.00247,533
2022-06-022,730.002,780.002,680.002,690.002,690.00435,887
2022-05-312,775.002,810.002,745.002,755.002,755.00750,873
2022-05-302,690.002,890.002,685.002,785.002,785.001,356,311
2022-05-272,625.002,690.002,610.002,685.002,685.00742,442
2022-05-262,585.002,670.002,580.002,620.002,620.00778,518
2022-05-252,550.002,890.002,470.002,590.002,590.004,852,825
2022-05-242,555.002,630.002,485.002,515.002,515.00480,835
2022-05-232,670.002,685.002,560.002,590.002,590.00749,021
2022-05-202,710.002,720.002,640.002,715.002,715.00680,985
← NewerPage 18 of 21 · 1,229 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.