FNC ADD CULTURE. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,740.00 | 1,740.00 | 1,699.00 | 1,711.00 | 1,711.00 | 194,392 |
| 2026-01-20 | 1,737.00 | 1,761.00 | 1,711.00 | 1,747.00 | 1,747.00 | 163,848 |
| 2026-01-19 | 1,737.00 | 1,749.00 | 1,712.00 | 1,737.00 | 1,737.00 | 128,684 |
| 2026-01-16 | 1,760.00 | 1,760.00 | 1,700.00 | 1,737.00 | 1,737.00 | 184,682 |
| 2026-01-15 | 1,764.00 | 1,764.00 | 1,700.00 | 1,760.00 | 1,760.00 | 147,325 |
| 2026-01-14 | 1,760.00 | 1,782.00 | 1,748.00 | 1,749.00 | 1,749.00 | 118,862 |
| 2026-01-13 | 1,785.00 | 1,785.00 | 1,740.00 | 1,760.00 | 1,760.00 | 222,918 |
| 2026-01-12 | 1,829.00 | 1,829.00 | 1,778.00 | 1,785.00 | 1,785.00 | 236,240 |
| 2026-01-09 | 1,800.00 | 1,825.00 | 1,798.00 | 1,802.00 | 1,802.00 | 157,485 |
| 2026-01-08 | 1,809.00 | 1,826.00 | 1,791.00 | 1,810.00 | 1,810.00 | 207,718 |
| 2026-01-07 | 1,789.00 | 1,842.00 | 1,789.00 | 1,815.00 | 1,815.00 | 344,789 |
| 2026-01-06 | 1,823.00 | 1,838.00 | 1,786.00 | 1,811.00 | 1,811.00 | 314,149 |
| 2026-01-05 | 1,892.00 | 1,918.00 | 1,809.00 | 1,823.00 | 1,823.00 | 563,176 |
| 2026-01-02 | 1,934.00 | 1,950.00 | 1,862.00 | 1,891.00 | 1,891.00 | 889,113 |
| 2025-12-30 | 1,830.00 | 2,010.00 | 1,824.00 | 1,885.00 | 1,885.00 | 3,695,734 |
| 2025-12-29 | 1,810.00 | 1,848.00 | 1,783.00 | 1,830.00 | 1,830.00 | 478,298 |
| 2025-12-26 | 1,824.00 | 1,829.00 | 1,791.00 | 1,822.00 | 1,822.00 | 226,261 |
| 2025-12-24 | 1,800.00 | 1,844.00 | 1,800.00 | 1,823.00 | 1,823.00 | 252,062 |
| 2025-12-23 | 1,776.00 | 1,816.00 | 1,776.00 | 1,801.00 | 1,801.00 | 257,813 |
| 2025-12-22 | 1,809.00 | 1,825.00 | 1,783.00 | 1,789.00 | 1,789.00 | 433,866 |
| 2025-12-19 | 1,811.00 | 1,831.00 | 1,801.00 | 1,820.00 | 1,820.00 | 225,426 |
| 2025-12-18 | 1,824.00 | 1,825.00 | 1,795.00 | 1,811.00 | 1,811.00 | 275,635 |
| 2025-12-17 | 1,805.00 | 1,840.00 | 1,805.00 | 1,827.00 | 1,827.00 | 295,810 |
| 2025-12-16 | 1,851.00 | 1,881.00 | 1,821.00 | 1,830.00 | 1,830.00 | 388,714 |
| 2025-12-15 | 1,860.00 | 1,878.00 | 1,791.00 | 1,849.00 | 1,849.00 | 501,225 |
| 2025-12-12 | 1,861.00 | 1,893.00 | 1,791.00 | 1,873.00 | 1,873.00 | 698,813 |
| 2025-12-11 | 1,860.00 | 1,913.00 | 1,834.00 | 1,855.00 | 1,855.00 | 987,752 |
| 2025-12-10 | 1,909.00 | 1,918.00 | 1,758.00 | 1,865.00 | 1,865.00 | 943,626 |
| 2025-12-09 | 1,885.00 | 1,926.00 | 1,875.00 | 1,909.00 | 1,909.00 | 224,496 |
| 2025-12-08 | 2,020.00 | 2,020.00 | 1,867.00 | 1,892.00 | 1,892.00 | 1,248,470 |
| 2025-12-05 | 2,045.00 | 2,095.00 | 1,976.00 | 1,997.00 | 1,997.00 | 719,568 |
| 2025-12-04 | 2,000.00 | 2,055.00 | 1,991.00 | 2,045.00 | 2,045.00 | 287,171 |
| 2025-12-03 | 2,065.00 | 2,075.00 | 1,998.00 | 2,025.00 | 2,025.00 | 461,846 |
| 2025-12-02 | 2,050.00 | 2,140.00 | 2,015.00 | 2,060.00 | 2,060.00 | 526,851 |
| 2025-12-01 | 2,100.00 | 2,130.00 | 2,050.00 | 2,080.00 | 2,080.00 | 659,001 |
| 2025-11-28 | 1,950.00 | 2,095.00 | 1,922.00 | 2,080.00 | 2,080.00 | 1,644,951 |
| 2025-11-27 | 1,915.00 | 1,960.00 | 1,882.00 | 1,948.00 | 1,948.00 | 556,853 |
| 2025-11-26 | 1,819.00 | 1,922.00 | 1,819.00 | 1,922.00 | 1,922.00 | 807,365 |
| 2025-11-25 | 1,916.00 | 1,930.00 | 1,798.00 | 1,814.00 | 1,814.00 | 1,180,390 |
| 2025-11-24 | 1,740.00 | 1,932.00 | 1,740.00 | 1,906.00 | 1,906.00 | 4,242,738 |
| 2025-11-21 | 1,730.00 | 1,744.00 | 1,681.00 | 1,730.00 | 1,730.00 | 862,341 |
| 2025-11-20 | 1,670.00 | 1,760.00 | 1,666.00 | 1,740.00 | 1,740.00 | 521,783 |
| 2025-11-19 | 1,655.00 | 1,673.00 | 1,636.00 | 1,670.00 | 1,670.00 | 260,332 |
| 2025-11-18 | 1,627.00 | 1,666.00 | 1,626.00 | 1,646.00 | 1,646.00 | 346,262 |
| 2025-11-17 | 1,642.00 | 1,667.00 | 1,625.00 | 1,627.00 | 1,627.00 | 159,601 |
| 2025-11-14 | 1,656.00 | 1,670.00 | 1,642.00 | 1,642.00 | 1,642.00 | 163,842 |
| 2025-11-13 | 1,678.00 | 1,680.00 | 1,655.00 | 1,671.00 | 1,671.00 | 228,166 |
| 2025-11-12 | 1,694.00 | 1,715.00 | 1,672.00 | 1,692.00 | 1,692.00 | 290,872 |
| 2025-11-11 | 1,765.00 | 1,765.00 | 1,671.00 | 1,694.00 | 1,694.00 | 373,353 |
| 2025-11-10 | 1,689.00 | 1,740.00 | 1,680.00 | 1,736.00 | 1,736.00 | 504,551 |
| 2025-11-07 | 1,687.00 | 1,734.00 | 1,671.00 | 1,689.00 | 1,689.00 | 297,952 |
| 2025-11-06 | 1,672.00 | 1,735.00 | 1,670.00 | 1,709.00 | 1,709.00 | 526,914 |
| 2025-11-05 | 1,655.00 | 1,682.00 | 1,595.00 | 1,672.00 | 1,672.00 | 297,969 |
| 2025-11-04 | 1,666.00 | 1,670.00 | 1,644.00 | 1,655.00 | 1,655.00 | 211,736 |
| 2025-11-03 | 1,760.00 | 1,775.00 | 1,650.00 | 1,666.00 | 1,666.00 | 541,324 |
| 2025-10-31 | 1,652.00 | 1,736.00 | 1,652.00 | 1,700.00 | 1,700.00 | 365,732 |
| 2025-10-30 | 1,703.00 | 1,718.00 | 1,651.00 | 1,651.00 | 1,651.00 | 231,878 |
| 2025-10-29 | 1,727.00 | 1,729.00 | 1,699.00 | 1,703.00 | 1,703.00 | 210,039 |
| 2025-10-28 | 1,727.00 | 1,759.00 | 1,700.00 | 1,726.00 | 1,726.00 | 257,133 |
| 2025-10-27 | 1,691.00 | 1,738.00 | 1,690.00 | 1,720.00 | 1,720.00 | 450,482 |
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.