FNC ADD CULTURE. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,497.00 | 1,498.00 | 1,483.00 | 1,487.00 | 1,487.00 | 69,763 |
| 2026-04-20 | 1,500.00 | 1,507.00 | 1,489.00 | 1,497.00 | 1,497.00 | 70,861 |
| 2026-04-17 | 1,504.00 | 1,513.00 | 1,488.00 | 1,509.00 | 1,509.00 | 91,436 |
| 2026-04-16 | 1,498.00 | 1,527.00 | 1,497.00 | 1,508.00 | 1,508.00 | 108,581 |
| 2026-04-15 | 1,480.00 | 1,560.00 | 1,471.00 | 1,501.00 | 1,501.00 | 118,385 |
| 2026-04-14 | 1,462.00 | 1,491.00 | 1,446.00 | 1,490.00 | 1,490.00 | 75,631 |
| 2026-04-13 | 1,460.00 | 1,460.00 | 1,427.00 | 1,447.00 | 1,447.00 | 46,738 |
| 2026-04-10 | 1,430.00 | 1,460.00 | 1,430.00 | 1,460.00 | 1,460.00 | 47,827 |
| 2026-04-09 | 1,448.00 | 1,448.00 | 1,414.00 | 1,430.00 | 1,430.00 | 80,732 |
| 2026-04-08 | 1,436.00 | 1,460.00 | 1,428.00 | 1,450.00 | 1,450.00 | 110,216 |
| 2026-04-07 | 1,471.00 | 1,479.00 | 1,436.00 | 1,437.00 | 1,437.00 | 111,896 |
| 2026-04-06 | 1,499.00 | 1,500.00 | 1,436.00 | 1,500.00 | 1,500.00 | 118,234 |
| 2026-04-03 | 1,510.00 | 1,528.00 | 1,486.00 | 1,499.00 | 1,499.00 | 112,658 |
| 2026-04-02 | 1,525.00 | 1,548.00 | 1,502.00 | 1,509.00 | 1,509.00 | 124,181 |
| 2026-04-01 | 1,533.00 | 1,571.00 | 1,523.00 | 1,525.00 | 1,525.00 | 154,716 |
| 2026-03-31 | 1,517.00 | 1,564.00 | 1,455.00 | 1,533.00 | 1,533.00 | 295,553 |
| 2026-03-30 | 1,548.00 | 1,566.00 | 1,510.00 | 1,516.00 | 1,516.00 | 218,235 |
| 2026-03-27 | 1,560.00 | 1,570.00 | 1,516.00 | 1,558.00 | 1,558.00 | 182,445 |
| 2026-03-26 | 1,568.00 | 1,584.00 | 1,535.00 | 1,557.00 | 1,557.00 | 279,328 |
| 2026-03-25 | 1,490.00 | 1,562.00 | 1,465.00 | 1,560.00 | 1,560.00 | 337,670 |
| 2026-03-24 | 1,382.00 | 1,498.00 | 1,365.00 | 1,479.00 | 1,479.00 | 430,395 |
| 2026-03-23 | 1,437.00 | 1,437.00 | 1,370.00 | 1,380.00 | 1,380.00 | 134,192 |
| 2026-03-20 | 1,419.00 | 1,446.00 | 1,416.00 | 1,438.00 | 1,438.00 | 104,336 |
| 2026-03-19 | 1,442.00 | 1,442.00 | 1,414.00 | 1,419.00 | 1,419.00 | 89,144 |
| 2026-03-18 | 1,456.00 | 1,456.00 | 1,426.00 | 1,442.00 | 1,442.00 | 85,301 |
| 2026-03-17 | 1,455.00 | 1,465.00 | 1,437.00 | 1,446.00 | 1,446.00 | 84,242 |
| 2026-03-16 | 1,473.00 | 1,484.00 | 1,442.00 | 1,467.00 | 1,467.00 | 130,091 |
| 2026-03-13 | 1,448.00 | 1,473.00 | 1,424.00 | 1,473.00 | 1,473.00 | 157,758 |
| 2026-03-12 | 1,449.00 | 1,455.00 | 1,436.00 | 1,449.00 | 1,449.00 | 69,051 |
| 2026-03-11 | 1,453.00 | 1,464.00 | 1,433.00 | 1,449.00 | 1,449.00 | 108,332 |
| 2026-03-10 | 1,445.00 | 1,472.00 | 1,422.00 | 1,425.00 | 1,425.00 | 126,055 |
| 2026-03-09 | 1,420.00 | 1,494.00 | 1,405.00 | 1,441.00 | 1,441.00 | 132,211 |
| 2026-03-06 | 1,471.00 | 1,506.00 | 1,450.00 | 1,499.00 | 1,499.00 | 112,531 |
| 2026-03-05 | 1,432.00 | 1,500.00 | 1,432.00 | 1,483.00 | 1,483.00 | 176,108 |
| 2026-03-04 | 1,520.00 | 1,520.00 | 1,385.00 | 1,392.00 | 1,392.00 | 527,218 |
| 2026-03-03 | 1,535.00 | 1,553.00 | 1,520.00 | 1,520.00 | 1,520.00 | 227,113 |
| 2026-02-27 | 1,545.00 | 1,563.00 | 1,536.00 | 1,547.00 | 1,547.00 | 174,590 |
| 2026-02-26 | 1,625.00 | 1,625.00 | 1,561.00 | 1,564.00 | 1,564.00 | 379,241 |
| 2026-02-25 | 1,669.00 | 1,669.00 | 1,610.00 | 1,619.00 | 1,619.00 | 236,232 |
| 2026-02-24 | 1,665.00 | 1,670.00 | 1,636.00 | 1,660.00 | 1,660.00 | 252,833 |
| 2026-02-23 | 1,674.00 | 1,675.00 | 1,635.00 | 1,657.00 | 1,657.00 | 180,648 |
| 2026-02-20 | 1,632.00 | 1,667.00 | 1,630.00 | 1,655.00 | 1,655.00 | 164,577 |
| 2026-02-19 | 1,628.00 | 1,649.00 | 1,611.00 | 1,647.00 | 1,647.00 | 130,710 |
| 2026-02-13 | 1,648.00 | 1,655.00 | 1,610.00 | 1,633.00 | 1,633.00 | 123,944 |
| 2026-02-12 | 1,665.00 | 1,676.00 | 1,645.00 | 1,655.00 | 1,655.00 | 92,217 |
| 2026-02-11 | 1,662.00 | 1,698.00 | 1,631.00 | 1,664.00 | 1,664.00 | 152,219 |
| 2026-02-10 | 1,629.00 | 1,656.00 | 1,628.00 | 1,648.00 | 1,648.00 | 90,557 |
| 2026-02-09 | 1,638.00 | 1,651.00 | 1,614.00 | 1,642.00 | 1,642.00 | 148,889 |
| 2026-02-06 | 1,620.00 | 1,642.00 | 1,571.00 | 1,622.00 | 1,622.00 | 172,949 |
| 2026-02-05 | 1,643.00 | 1,688.00 | 1,621.00 | 1,622.00 | 1,622.00 | 197,399 |
| 2026-02-04 | 1,630.00 | 1,667.00 | 1,564.00 | 1,656.00 | 1,656.00 | 220,491 |
| 2026-02-03 | 1,623.00 | 1,643.00 | 1,616.00 | 1,643.00 | 1,643.00 | 121,074 |
| 2026-02-02 | 1,665.00 | 1,679.00 | 1,570.00 | 1,600.00 | 1,600.00 | 461,600 |
| 2026-01-30 | 1,713.00 | 1,713.00 | 1,675.00 | 1,684.00 | 1,684.00 | 255,598 |
| 2026-01-29 | 1,725.00 | 1,726.00 | 1,682.00 | 1,703.00 | 1,703.00 | 319,297 |
| 2026-01-28 | 1,721.00 | 1,746.00 | 1,720.00 | 1,725.00 | 1,725.00 | 230,915 |
| 2026-01-27 | 1,732.00 | 1,732.00 | 1,707.00 | 1,727.00 | 1,727.00 | 240,532 |
| 2026-01-26 | 1,739.00 | 1,747.00 | 1,705.00 | 1,721.00 | 1,721.00 | 236,482 |
| 2026-01-23 | 1,740.00 | 1,743.00 | 1,708.00 | 1,728.00 | 1,728.00 | 151,418 |
| 2026-01-22 | 1,711.00 | 1,744.00 | 1,695.00 | 1,740.00 | 1,740.00 | 194,088 |
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.