FNC ADD CULTURE. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,547.00 | 1,547.00 | 1,510.00 | 1,510.00 | 1,510.00 | 98,415 |
| 2025-07-23 | 1,557.00 | 1,557.00 | 1,527.00 | 1,537.00 | 1,537.00 | 48,592 |
| 2025-07-22 | 1,561.00 | 1,565.00 | 1,527.00 | 1,550.00 | 1,550.00 | 106,042 |
| 2025-07-21 | 1,560.00 | 1,573.00 | 1,546.00 | 1,568.00 | 1,568.00 | 73,100 |
| 2025-07-18 | 1,565.00 | 1,565.00 | 1,536.00 | 1,559.00 | 1,559.00 | 78,437 |
| 2025-07-17 | 1,554.00 | 1,570.00 | 1,542.00 | 1,565.00 | 1,565.00 | 64,419 |
| 2025-07-16 | 1,567.00 | 1,575.00 | 1,545.00 | 1,554.00 | 1,554.00 | 118,795 |
| 2025-07-15 | 1,582.00 | 1,605.00 | 1,565.00 | 1,577.00 | 1,577.00 | 111,077 |
| 2025-07-14 | 1,595.00 | 1,596.00 | 1,575.00 | 1,580.00 | 1,580.00 | 123,472 |
| 2025-07-11 | 1,600.00 | 1,604.00 | 1,581.00 | 1,589.00 | 1,589.00 | 139,064 |
| 2025-07-10 | 1,610.00 | 1,611.00 | 1,587.00 | 1,599.00 | 1,599.00 | 137,401 |
| 2025-07-09 | 1,595.00 | 1,617.00 | 1,594.00 | 1,609.00 | 1,609.00 | 105,142 |
| 2025-07-08 | 1,588.00 | 1,615.00 | 1,588.00 | 1,601.00 | 1,601.00 | 96,968 |
| 2025-07-07 | 1,619.00 | 1,619.00 | 1,583.00 | 1,596.00 | 1,596.00 | 76,284 |
| 2025-07-04 | 1,604.00 | 1,614.00 | 1,587.00 | 1,605.00 | 1,605.00 | 130,851 |
| 2025-07-03 | 1,603.00 | 1,609.00 | 1,588.00 | 1,605.00 | 1,605.00 | 118,963 |
| 2025-07-02 | 1,591.00 | 1,612.00 | 1,578.00 | 1,603.00 | 1,603.00 | 108,515 |
| 2025-07-01 | 1,593.00 | 1,609.00 | 1,586.00 | 1,600.00 | 1,600.00 | 76,769 |
| 2025-06-30 | 1,609.00 | 1,609.00 | 1,583.00 | 1,595.00 | 1,595.00 | 116,384 |
| 2025-06-27 | 1,640.00 | 1,640.00 | 1,585.00 | 1,597.00 | 1,597.00 | 229,404 |
| 2025-06-26 | 1,625.00 | 1,625.00 | 1,579.00 | 1,615.00 | 1,615.00 | 313,389 |
| 2025-06-25 | 1,613.00 | 1,638.00 | 1,600.00 | 1,616.00 | 1,616.00 | 352,313 |
| 2025-06-24 | 1,580.00 | 1,613.00 | 1,570.00 | 1,608.00 | 1,608.00 | 247,330 |
| 2025-06-23 | 1,610.00 | 1,610.00 | 1,540.00 | 1,584.00 | 1,584.00 | 202,205 |
| 2025-06-20 | 1,587.00 | 1,617.00 | 1,581.00 | 1,611.00 | 1,611.00 | 296,230 |
| 2025-06-19 | 1,544.00 | 1,626.00 | 1,544.00 | 1,585.00 | 1,585.00 | 534,334 |
| 2025-06-18 | 1,533.00 | 1,554.00 | 1,521.00 | 1,544.00 | 1,544.00 | 136,629 |
| 2025-06-17 | 1,565.00 | 1,575.00 | 1,518.00 | 1,535.00 | 1,535.00 | 227,054 |
| 2025-06-16 | 1,569.00 | 1,589.00 | 1,549.00 | 1,572.00 | 1,572.00 | 140,398 |
| 2025-06-13 | 1,612.00 | 1,617.00 | 1,548.00 | 1,569.00 | 1,569.00 | 349,500 |
| 2025-06-12 | 1,595.00 | 1,608.00 | 1,579.00 | 1,601.00 | 1,601.00 | 186,701 |
| 2025-06-11 | 1,588.00 | 1,608.00 | 1,576.00 | 1,601.00 | 1,601.00 | 282,494 |
| 2025-06-10 | 1,561.00 | 1,612.00 | 1,552.00 | 1,588.00 | 1,588.00 | 494,234 |
| 2025-06-09 | 1,541.00 | 1,565.00 | 1,529.00 | 1,561.00 | 1,561.00 | 241,421 |
| 2025-06-05 | 1,538.00 | 1,551.00 | 1,530.00 | 1,540.00 | 1,540.00 | 132,038 |
| 2025-06-04 | 1,547.00 | 1,565.00 | 1,519.00 | 1,538.00 | 1,538.00 | 165,428 |
| 2025-06-02 | 1,522.00 | 1,555.00 | 1,522.00 | 1,545.00 | 1,545.00 | 74,265 |
| 2025-05-30 | 1,550.00 | 1,565.00 | 1,511.00 | 1,522.00 | 1,522.00 | 150,743 |
| 2025-05-29 | 1,541.00 | 1,570.00 | 1,532.00 | 1,565.00 | 1,565.00 | 169,655 |
| 2025-05-28 | 1,542.00 | 1,590.00 | 1,538.00 | 1,541.00 | 1,541.00 | 538,388 |
| 2025-05-27 | 1,547.00 | 1,551.00 | 1,524.00 | 1,529.00 | 1,529.00 | 89,599 |
| 2025-05-26 | 1,558.00 | 1,572.00 | 1,533.00 | 1,547.00 | 1,547.00 | 158,956 |
| 2025-05-23 | 1,510.00 | 1,568.00 | 1,506.00 | 1,552.00 | 1,552.00 | 352,266 |
| 2025-05-22 | 1,506.00 | 1,515.00 | 1,493.00 | 1,510.00 | 1,510.00 | 64,611 |
| 2025-05-21 | 1,510.00 | 1,510.00 | 1,494.00 | 1,506.00 | 1,506.00 | 53,242 |
| 2025-05-20 | 1,470.00 | 1,508.00 | 1,470.00 | 1,500.00 | 1,500.00 | 68,419 |
| 2025-05-19 | 1,501.00 | 1,508.00 | 1,475.00 | 1,480.00 | 1,480.00 | 67,848 |
| 2025-05-16 | 1,505.00 | 1,590.00 | 1,477.00 | 1,497.00 | 1,497.00 | 369,469 |
| 2025-05-15 | 1,495.00 | 1,570.00 | 1,473.00 | 1,495.00 | 1,495.00 | 311,961 |
| 2025-05-14 | 1,485.00 | 1,495.00 | 1,471.00 | 1,495.00 | 1,495.00 | 72,498 |
| 2025-05-13 | 1,500.00 | 1,500.00 | 1,476.00 | 1,485.00 | 1,485.00 | 101,070 |
| 2025-05-12 | 1,488.00 | 1,509.00 | 1,488.00 | 1,493.00 | 1,493.00 | 91,627 |
| 2025-05-09 | 1,525.00 | 1,525.00 | 1,486.00 | 1,499.00 | 1,499.00 | 162,924 |
| 2025-05-08 | 1,507.00 | 1,525.00 | 1,503.00 | 1,525.00 | 1,525.00 | 121,981 |
| 2025-05-07 | 1,523.00 | 1,547.00 | 1,490.00 | 1,506.00 | 1,506.00 | 215,320 |
| 2025-05-02 | 1,545.00 | 1,548.00 | 1,510.00 | 1,523.00 | 1,523.00 | 104,139 |
| 2025-04-30 | 1,511.00 | 1,565.00 | 1,507.00 | 1,533.00 | 1,533.00 | 313,862 |
| 2025-04-29 | 1,514.00 | 1,533.00 | 1,509.00 | 1,511.00 | 1,511.00 | 111,751 |
| 2025-04-28 | 1,536.00 | 1,537.00 | 1,499.00 | 1,514.00 | 1,514.00 | 179,340 |
| 2025-04-25 | 1,532.00 | 1,539.00 | 1,515.00 | 1,536.00 | 1,536.00 | 127,335 |
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.