FNC ADD CULTURE. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,099.00 | 1,167.00 | 1,086.00 | 1,123.00 | 1,123.00 | 163,519 |
| 2026-07-20 | 1,117.00 | 1,117.00 | 1,073.00 | 1,108.00 | 1,108.00 | 22,728 |
| 2026-07-16 | 1,097.00 | 1,125.00 | 1,097.00 | 1,113.00 | 1,113.00 | 45,425 |
| 2026-07-15 | 1,086.00 | 1,119.00 | 1,080.00 | 1,116.00 | 1,116.00 | 53,817 |
| 2026-07-14 | 1,103.00 | 1,103.00 | 1,073.00 | 1,093.00 | 1,093.00 | 242,227 |
| 2026-07-13 | 1,125.00 | 1,142.00 | 1,088.00 | 1,110.00 | 1,110.00 | 81,420 |
| 2026-07-10 | 1,100.00 | 1,132.00 | 1,100.00 | 1,120.00 | 1,120.00 | 88,008 |
| 2026-07-09 | 1,117.00 | 1,127.00 | 1,085.00 | 1,112.00 | 1,112.00 | 74,607 |
| 2026-07-08 | 1,138.00 | 1,138.00 | 1,050.00 | 1,115.00 | 1,115.00 | 145,860 |
| 2026-07-07 | 1,122.00 | 1,164.00 | 1,121.00 | 1,139.00 | 1,139.00 | 111,569 |
| 2026-07-06 | 1,134.00 | 1,149.00 | 1,113.00 | 1,144.00 | 1,144.00 | 118,718 |
| 2026-07-03 | 1,129.00 | 1,134.00 | 1,095.00 | 1,131.00 | 1,131.00 | 68,212 |
| 2026-07-02 | 1,131.00 | 1,138.00 | 1,106.00 | 1,129.00 | 1,129.00 | 118,920 |
| 2026-07-01 | 1,073.00 | 1,134.00 | 1,060.00 | 1,132.00 | 1,132.00 | 202,764 |
| 2026-06-30 | 1,123.00 | 1,143.00 | 1,056.00 | 1,079.00 | 1,079.00 | 80,524 |
| 2026-06-29 | 1,027.00 | 1,123.00 | 1,014.00 | 1,120.00 | 1,120.00 | 291,781 |
| 2026-06-26 | 1,055.00 | 1,060.00 | 1,005.00 | 1,027.00 | 1,027.00 | 146,495 |
| 2026-06-25 | 1,066.00 | 1,095.00 | 1,036.00 | 1,044.00 | 1,044.00 | 125,744 |
| 2026-06-24 | 1,088.00 | 1,115.00 | 1,059.00 | 1,071.00 | 1,071.00 | 134,021 |
| 2026-06-23 | 1,107.00 | 1,139.00 | 1,094.00 | 1,095.00 | 1,095.00 | 191,991 |
| 2026-06-22 | 1,063.00 | 1,168.00 | 1,063.00 | 1,115.00 | 1,115.00 | 187,819 |
| 2026-06-19 | 1,152.00 | 1,152.00 | 1,099.00 | 1,125.00 | 1,125.00 | 192,803 |
| 2026-06-18 | 1,196.00 | 1,196.00 | 1,136.00 | 1,159.00 | 1,159.00 | 133,360 |
| 2026-06-17 | 1,163.00 | 1,197.00 | 1,157.00 | 1,197.00 | 1,197.00 | 113,826 |
| 2026-06-16 | 1,161.00 | 1,183.00 | 1,146.00 | 1,164.00 | 1,164.00 | 169,977 |
| 2026-06-15 | 1,180.00 | 1,186.00 | 1,148.00 | 1,166.00 | 1,166.00 | 85,104 |
| 2026-06-12 | 1,106.00 | 1,174.00 | 1,106.00 | 1,152.00 | 1,152.00 | 199,770 |
| 2026-06-11 | 1,043.00 | 1,113.00 | 1,031.00 | 1,113.00 | 1,113.00 | 197,302 |
| 2026-06-10 | 1,045.00 | 1,057.00 | 1,031.00 | 1,052.00 | 1,052.00 | 119,456 |
| 2026-06-09 | 1,002.00 | 1,069.00 | 1,002.00 | 1,045.00 | 1,045.00 | 268,276 |
| 2026-06-08 | 1,046.00 | 1,089.00 | 1,000.00 | 1,000.00 | 1,000.00 | 195,192 |
| 2026-06-05 | 1,090.00 | 1,124.00 | 1,067.00 | 1,080.00 | 1,080.00 | 159,622 |
| 2026-06-04 | 1,133.00 | 1,142.00 | 1,091.00 | 1,092.00 | 1,092.00 | 175,523 |
| 2026-06-02 | 1,118.00 | 1,147.00 | 1,112.00 | 1,133.00 | 1,133.00 | 354,853 |
| 2026-06-01 | 1,181.00 | 1,199.00 | 1,117.00 | 1,161.00 | 1,161.00 | 277,682 |
| 2026-05-29 | 1,201.00 | 1,236.00 | 1,171.00 | 1,180.00 | 1,180.00 | 277,110 |
| 2026-05-28 | 1,241.00 | 1,241.00 | 1,194.00 | 1,239.00 | 1,239.00 | 205,938 |
| 2026-05-27 | 1,294.00 | 1,294.00 | 1,235.00 | 1,241.00 | 1,241.00 | 262,927 |
| 2026-05-26 | 1,307.00 | 1,325.00 | 1,272.00 | 1,294.00 | 1,294.00 | 165,719 |
| 2026-05-22 | 1,295.00 | 1,323.00 | 1,282.00 | 1,319.00 | 1,319.00 | 166,106 |
| 2026-05-21 | 1,266.00 | 1,296.00 | 1,256.00 | 1,277.00 | 1,277.00 | 132,357 |
| 2026-05-20 | 1,290.00 | 1,417.00 | 1,262.00 | 1,263.00 | 1,263.00 | 378,010 |
| 2026-05-19 | 1,338.00 | 1,370.00 | 1,286.00 | 1,300.00 | 1,300.00 | 295,050 |
| 2026-05-18 | 1,314.00 | 1,323.00 | 1,278.00 | 1,306.00 | 1,306.00 | 227,082 |
| 2026-05-15 | 1,321.00 | 1,347.00 | 1,300.00 | 1,314.00 | 1,314.00 | 183,302 |
| 2026-05-14 | 1,330.00 | 1,340.00 | 1,310.00 | 1,337.00 | 1,337.00 | 103,623 |
| 2026-05-13 | 1,310.00 | 1,339.00 | 1,298.00 | 1,319.00 | 1,319.00 | 123,753 |
| 2026-05-12 | 1,376.00 | 1,383.00 | 1,301.00 | 1,310.00 | 1,310.00 | 275,029 |
| 2026-05-11 | 1,405.00 | 1,413.00 | 1,358.00 | 1,376.00 | 1,376.00 | 200,042 |
| 2026-05-08 | 1,424.00 | 1,434.00 | 1,392.00 | 1,405.00 | 1,405.00 | 130,754 |
| 2026-05-07 | 1,412.00 | 1,438.00 | 1,406.00 | 1,424.00 | 1,424.00 | 215,355 |
| 2026-05-06 | 1,464.00 | 1,464.00 | 1,425.00 | 1,426.00 | 1,426.00 | 158,096 |
| 2026-05-04 | 1,467.00 | 1,485.00 | 1,460.00 | 1,464.00 | 1,464.00 | 144,377 |
| 2026-04-30 | 1,472.00 | 1,484.00 | 1,455.00 | 1,467.00 | 1,467.00 | 94,827 |
| 2026-04-29 | 1,465.00 | 1,472.00 | 1,451.00 | 1,472.00 | 1,472.00 | 59,495 |
| 2026-04-28 | 1,490.00 | 1,495.00 | 1,459.00 | 1,461.00 | 1,461.00 | 136,744 |
| 2026-04-27 | 1,465.00 | 1,489.00 | 1,448.00 | 1,483.00 | 1,483.00 | 116,359 |
| 2026-04-24 | 1,441.00 | 1,469.00 | 1,441.00 | 1,461.00 | 1,461.00 | 54,418 |
| 2026-04-23 | 1,466.00 | 1,477.00 | 1,445.00 | 1,450.00 | 1,450.00 | 104,334 |
| 2026-04-22 | 1,487.00 | 1,487.00 | 1,460.00 | 1,465.00 | 1,465.00 | 78,602 |
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.