FNC ADD CULTURE. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,553.00 | 1,553.00 | 1,510.00 | 1,533.00 | 1,533.00 | 140,813 |
| 2025-04-23 | 1,539.00 | 1,545.00 | 1,505.00 | 1,545.00 | 1,545.00 | 230,677 |
| 2025-04-22 | 1,520.00 | 1,547.00 | 1,509.00 | 1,539.00 | 1,539.00 | 139,218 |
| 2025-04-21 | 1,570.00 | 1,574.00 | 1,535.00 | 1,535.00 | 1,535.00 | 309,536 |
| 2025-04-18 | 1,565.00 | 1,587.00 | 1,536.00 | 1,571.00 | 1,571.00 | 685,896 |
| 2025-04-17 | 1,517.00 | 1,633.00 | 1,510.00 | 1,550.00 | 1,550.00 | 2,979,924 |
| 2025-04-16 | 1,530.00 | 1,539.00 | 1,495.00 | 1,495.00 | 1,495.00 | 556,891 |
| 2025-04-15 | 1,491.00 | 1,624.00 | 1,478.00 | 1,531.00 | 1,531.00 | 3,444,018 |
| 2025-04-14 | 1,531.00 | 1,531.00 | 1,445.00 | 1,489.00 | 1,489.00 | 1,036,552 |
| 2025-04-11 | 1,394.00 | 1,698.00 | 1,375.00 | 1,532.00 | 1,532.00 | 14,566,940 |
| 2025-04-10 | 1,370.00 | 1,420.00 | 1,369.00 | 1,394.00 | 1,394.00 | 179,686 |
| 2025-04-09 | 1,387.00 | 1,396.00 | 1,338.00 | 1,360.00 | 1,360.00 | 165,387 |
| 2025-04-08 | 1,378.00 | 1,399.00 | 1,368.00 | 1,387.00 | 1,387.00 | 137,217 |
| 2025-04-07 | 1,365.00 | 1,410.00 | 1,340.00 | 1,384.00 | 1,384.00 | 272,093 |
| 2025-04-04 | 1,358.00 | 1,417.00 | 1,355.00 | 1,396.00 | 1,396.00 | 438,986 |
| 2025-04-03 | 1,328.00 | 1,372.00 | 1,310.00 | 1,371.00 | 1,371.00 | 163,996 |
| 2025-04-02 | 1,342.00 | 1,351.00 | 1,310.00 | 1,342.00 | 1,342.00 | 88,167 |
| 2025-04-01 | 1,308.00 | 1,347.00 | 1,300.00 | 1,342.00 | 1,342.00 | 109,727 |
| 2025-03-31 | 1,335.00 | 1,340.00 | 1,303.00 | 1,309.00 | 1,309.00 | 170,011 |
| 2025-03-28 | 1,355.00 | 1,357.00 | 1,329.00 | 1,335.00 | 1,335.00 | 75,014 |
| 2025-03-27 | 1,358.00 | 1,363.00 | 1,339.00 | 1,355.00 | 1,355.00 | 68,858 |
| 2025-03-26 | 1,333.00 | 1,362.00 | 1,333.00 | 1,362.00 | 1,362.00 | 189,775 |
| 2025-03-25 | 1,340.00 | 1,350.00 | 1,331.00 | 1,339.00 | 1,339.00 | 74,389 |
| 2025-03-24 | 1,332.00 | 1,346.00 | 1,330.00 | 1,340.00 | 1,340.00 | 62,366 |
| 2025-03-21 | 1,307.00 | 1,346.00 | 1,307.00 | 1,336.00 | 1,336.00 | 130,232 |
| 2025-03-20 | 1,335.00 | 1,335.00 | 1,303.00 | 1,303.00 | 1,303.00 | 119,976 |
| 2025-03-19 | 1,306.00 | 1,340.00 | 1,306.00 | 1,327.00 | 1,327.00 | 57,943 |
| 2025-03-18 | 1,335.00 | 1,335.00 | 1,315.00 | 1,316.00 | 1,316.00 | 57,586 |
| 2025-03-17 | 1,344.00 | 1,344.00 | 1,320.00 | 1,326.00 | 1,326.00 | 49,451 |
| 2025-03-14 | 1,304.00 | 1,334.00 | 1,300.00 | 1,331.00 | 1,331.00 | 88,444 |
| 2025-03-13 | 1,335.00 | 1,344.00 | 1,306.00 | 1,325.00 | 1,325.00 | 110,691 |
| 2025-03-12 | 1,340.00 | 1,340.00 | 1,322.00 | 1,335.00 | 1,335.00 | 37,081 |
| 2025-03-11 | 1,330.00 | 1,345.00 | 1,314.00 | 1,331.00 | 1,331.00 | 89,885 |
| 2025-03-10 | 1,354.00 | 1,365.00 | 1,336.00 | 1,354.00 | 1,354.00 | 36,595 |
| 2025-03-07 | 1,348.00 | 1,367.00 | 1,320.00 | 1,355.00 | 1,355.00 | 66,122 |
| 2025-03-06 | 1,365.00 | 1,365.00 | 1,337.00 | 1,346.00 | 1,346.00 | 79,648 |
| 2025-03-05 | 1,318.00 | 1,360.00 | 1,318.00 | 1,356.00 | 1,356.00 | 93,976 |
| 2025-03-04 | 1,352.00 | 1,359.00 | 1,320.00 | 1,328.00 | 1,328.00 | 128,526 |
| 2025-02-28 | 1,385.00 | 1,394.00 | 1,353.00 | 1,365.00 | 1,365.00 | 189,921 |
| 2025-02-27 | 1,394.00 | 1,413.00 | 1,371.00 | 1,388.00 | 1,388.00 | 199,456 |
| 2025-02-26 | 1,371.00 | 1,399.00 | 1,371.00 | 1,385.00 | 1,385.00 | 269,342 |
| 2025-02-25 | 1,390.00 | 1,412.00 | 1,384.00 | 1,394.00 | 1,394.00 | 219,301 |
| 2025-02-24 | 1,380.00 | 1,392.00 | 1,370.00 | 1,389.00 | 1,389.00 | 168,589 |
| 2025-02-21 | 1,390.00 | 1,410.00 | 1,364.00 | 1,391.00 | 1,391.00 | 320,859 |
| 2025-02-20 | 1,402.00 | 1,496.00 | 1,355.00 | 1,391.00 | 1,391.00 | 4,279,753 |
| 2025-02-19 | 1,337.00 | 1,339.00 | 1,316.00 | 1,336.00 | 1,336.00 | 47,239 |
| 2025-02-18 | 1,327.00 | 1,339.00 | 1,327.00 | 1,339.00 | 1,339.00 | 132,951 |
| 2025-02-17 | 1,304.00 | 1,341.00 | 1,304.00 | 1,333.00 | 1,333.00 | 124,696 |
| 2025-02-14 | 1,322.00 | 1,334.00 | 1,319.00 | 1,333.00 | 1,333.00 | 75,156 |
| 2025-02-13 | 1,330.00 | 1,346.00 | 1,316.00 | 1,322.00 | 1,322.00 | 165,145 |
| 2025-02-12 | 1,355.00 | 1,359.00 | 1,321.00 | 1,347.00 | 1,347.00 | 166,630 |
| 2025-02-11 | 1,338.00 | 1,356.00 | 1,338.00 | 1,355.00 | 1,355.00 | 213,395 |
| 2025-02-10 | 1,308.00 | 1,347.00 | 1,299.00 | 1,336.00 | 1,336.00 | 267,155 |
| 2025-02-07 | 1,302.00 | 1,315.00 | 1,270.00 | 1,310.00 | 1,310.00 | 290,502 |
| 2025-02-06 | 1,300.00 | 1,334.00 | 1,292.00 | 1,305.00 | 1,305.00 | 194,871 |
| 2025-02-05 | 1,285.00 | 1,318.00 | 1,285.00 | 1,302.00 | 1,302.00 | 127,131 |
| 2025-02-04 | 1,286.00 | 1,310.00 | 1,286.00 | 1,297.00 | 1,297.00 | 70,225 |
| 2025-02-03 | 1,299.00 | 1,311.00 | 1,212.00 | 1,280.00 | 1,280.00 | 153,839 |
| 2025-01-31 | 1,254.00 | 1,314.00 | 1,254.00 | 1,314.00 | 1,314.00 | 82,218 |
| 2025-01-24 | 1,270.00 | 1,287.00 | 1,231.00 | 1,270.00 | 1,270.00 | 85,097 |
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.