FNC ADD CULTURE. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,680.00 | 1,736.00 | 1,672.00 | 1,701.00 | 1,701.00 | 532,186 |
| 2025-10-23 | 1,663.00 | 1,675.00 | 1,650.00 | 1,656.00 | 1,656.00 | 548,638 |
| 2025-10-22 | 1,666.00 | 1,695.00 | 1,640.00 | 1,663.00 | 1,663.00 | 1,127,187 |
| 2025-10-21 | 1,627.00 | 2,070.00 | 1,609.00 | 1,666.00 | 1,666.00 | 25,889,619 |
| 2025-10-20 | 1,604.00 | 1,653.00 | 1,604.00 | 1,627.00 | 1,627.00 | 102,205 |
| 2025-10-17 | 1,650.00 | 1,650.00 | 1,602.00 | 1,604.00 | 1,604.00 | 161,083 |
| 2025-10-16 | 1,683.00 | 1,694.00 | 1,653.00 | 1,658.00 | 1,658.00 | 105,330 |
| 2025-10-15 | 1,673.00 | 1,695.00 | 1,655.00 | 1,687.00 | 1,687.00 | 110,692 |
| 2025-10-14 | 1,700.00 | 1,706.00 | 1,640.00 | 1,673.00 | 1,673.00 | 280,167 |
| 2025-10-13 | 1,653.00 | 1,720.00 | 1,653.00 | 1,700.00 | 1,700.00 | 209,700 |
| 2025-10-10 | 1,722.00 | 1,722.00 | 1,679.00 | 1,699.00 | 1,699.00 | 191,367 |
| 2025-10-02 | 1,714.00 | 1,720.00 | 1,684.00 | 1,714.00 | 1,714.00 | 287,443 |
| 2025-10-01 | 1,637.00 | 1,700.00 | 1,630.00 | 1,684.00 | 1,684.00 | 226,301 |
| 2025-09-30 | 1,640.00 | 1,650.00 | 1,632.00 | 1,636.00 | 1,636.00 | 89,053 |
| 2025-09-29 | 1,636.00 | 1,665.00 | 1,630.00 | 1,640.00 | 1,640.00 | 118,923 |
| 2025-09-26 | 1,655.00 | 1,680.00 | 1,636.00 | 1,651.00 | 1,651.00 | 149,758 |
| 2025-09-25 | 1,697.00 | 1,706.00 | 1,650.00 | 1,653.00 | 1,653.00 | 215,421 |
| 2025-09-24 | 1,681.00 | 1,703.00 | 1,667.00 | 1,697.00 | 1,697.00 | 205,713 |
| 2025-09-23 | 1,662.00 | 1,711.00 | 1,652.00 | 1,681.00 | 1,681.00 | 352,272 |
| 2025-09-22 | 1,650.00 | 1,716.00 | 1,650.00 | 1,666.00 | 1,666.00 | 594,628 |
| 2025-09-19 | 1,640.00 | 1,658.00 | 1,635.00 | 1,650.00 | 1,650.00 | 149,597 |
| 2025-09-18 | 1,633.00 | 1,665.00 | 1,622.00 | 1,640.00 | 1,640.00 | 176,745 |
| 2025-09-17 | 1,613.00 | 1,699.00 | 1,613.00 | 1,632.00 | 1,632.00 | 479,050 |
| 2025-09-16 | 1,612.00 | 1,635.00 | 1,610.00 | 1,623.00 | 1,623.00 | 76,373 |
| 2025-09-15 | 1,648.00 | 1,660.00 | 1,612.00 | 1,616.00 | 1,616.00 | 126,081 |
| 2025-09-12 | 1,601.00 | 1,630.00 | 1,601.00 | 1,614.00 | 1,614.00 | 69,098 |
| 2025-09-11 | 1,609.00 | 1,634.00 | 1,603.00 | 1,608.00 | 1,608.00 | 58,920 |
| 2025-09-10 | 1,603.00 | 1,645.00 | 1,603.00 | 1,608.00 | 1,608.00 | 78,654 |
| 2025-09-09 | 1,590.00 | 1,632.00 | 1,583.00 | 1,603.00 | 1,603.00 | 103,415 |
| 2025-09-08 | 1,640.00 | 1,641.00 | 1,588.00 | 1,607.00 | 1,607.00 | 140,891 |
| 2025-09-05 | 1,545.00 | 1,645.00 | 1,545.00 | 1,642.00 | 1,642.00 | 361,083 |
| 2025-09-04 | 1,567.00 | 1,567.00 | 1,540.00 | 1,559.00 | 1,559.00 | 68,019 |
| 2025-09-03 | 1,538.00 | 1,567.00 | 1,521.00 | 1,567.00 | 1,567.00 | 48,062 |
| 2025-09-02 | 1,527.00 | 1,543.00 | 1,513.00 | 1,535.00 | 1,535.00 | 83,130 |
| 2025-09-01 | 1,586.00 | 1,586.00 | 1,514.00 | 1,527.00 | 1,527.00 | 138,785 |
| 2025-08-29 | 1,569.00 | 1,580.00 | 1,546.00 | 1,567.00 | 1,567.00 | 118,367 |
| 2025-08-28 | 1,579.00 | 1,591.00 | 1,569.00 | 1,569.00 | 1,569.00 | 53,350 |
| 2025-08-27 | 1,594.00 | 1,599.00 | 1,570.00 | 1,579.00 | 1,579.00 | 68,273 |
| 2025-08-26 | 1,583.00 | 1,617.00 | 1,582.00 | 1,583.00 | 1,583.00 | 64,704 |
| 2025-08-25 | 1,604.00 | 1,622.00 | 1,579.00 | 1,583.00 | 1,583.00 | 104,064 |
| 2025-08-22 | 1,594.00 | 1,618.00 | 1,553.00 | 1,604.00 | 1,604.00 | 82,805 |
| 2025-08-21 | 1,614.00 | 1,614.00 | 1,593.00 | 1,593.00 | 1,593.00 | 93,140 |
| 2025-08-20 | 1,599.00 | 1,644.00 | 1,588.00 | 1,593.00 | 1,593.00 | 247,099 |
| 2025-08-19 | 1,650.00 | 1,670.00 | 1,605.00 | 1,609.00 | 1,609.00 | 1,385,378 |
| 2025-08-18 | 1,650.00 | 1,659.00 | 1,638.00 | 1,650.00 | 1,650.00 | 142,663 |
| 2025-08-14 | 1,631.00 | 1,653.00 | 1,631.00 | 1,638.00 | 1,638.00 | 158,991 |
| 2025-08-13 | 1,624.00 | 1,652.00 | 1,608.00 | 1,631.00 | 1,631.00 | 180,084 |
| 2025-08-12 | 1,624.00 | 1,641.00 | 1,609.00 | 1,625.00 | 1,625.00 | 192,267 |
| 2025-08-11 | 1,588.00 | 1,637.00 | 1,581.00 | 1,625.00 | 1,625.00 | 325,483 |
| 2025-08-08 | 1,571.00 | 1,593.00 | 1,551.00 | 1,587.00 | 1,587.00 | 165,838 |
| 2025-08-07 | 1,560.00 | 1,567.00 | 1,548.00 | 1,555.00 | 1,555.00 | 49,396 |
| 2025-08-06 | 1,561.00 | 1,561.00 | 1,525.00 | 1,558.00 | 1,558.00 | 118,392 |
| 2025-08-05 | 1,480.00 | 1,571.00 | 1,480.00 | 1,556.00 | 1,556.00 | 295,538 |
| 2025-08-04 | 1,480.00 | 1,492.00 | 1,466.00 | 1,480.00 | 1,480.00 | 71,910 |
| 2025-08-01 | 1,520.00 | 1,520.00 | 1,479.00 | 1,480.00 | 1,480.00 | 99,961 |
| 2025-07-31 | 1,517.00 | 1,526.00 | 1,486.00 | 1,518.00 | 1,518.00 | 77,893 |
| 2025-07-30 | 1,509.00 | 1,513.00 | 1,486.00 | 1,498.00 | 1,498.00 | 48,932 |
| 2025-07-29 | 1,482.00 | 1,509.00 | 1,472.00 | 1,498.00 | 1,498.00 | 49,522 |
| 2025-07-28 | 1,529.00 | 1,529.00 | 1,479.00 | 1,498.00 | 1,498.00 | 159,411 |
| 2025-07-25 | 1,526.00 | 1,526.00 | 1,505.00 | 1,511.00 | 1,511.00 | 56,606 |
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.