FNC ADD CULTURE. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,294.00 | 1,294.00 | 1,270.00 | 1,270.00 | 1,270.00 | 72,203 |
| 2025-01-22 | 1,299.00 | 1,310.00 | 1,275.00 | 1,295.00 | 1,295.00 | 360,863 |
| 2025-01-21 | 1,299.00 | 1,310.00 | 1,286.00 | 1,299.00 | 1,299.00 | 62,550 |
| 2025-01-20 | 1,306.00 | 1,315.00 | 1,297.00 | 1,299.00 | 1,299.00 | 34,075 |
| 2025-01-17 | 1,307.00 | 1,318.00 | 1,299.00 | 1,306.00 | 1,306.00 | 76,102 |
| 2025-01-16 | 1,315.00 | 1,315.00 | 1,294.00 | 1,307.00 | 1,307.00 | 49,996 |
| 2025-01-15 | 1,282.00 | 1,321.00 | 1,282.00 | 1,298.00 | 1,298.00 | 97,978 |
| 2025-01-14 | 1,298.00 | 1,308.00 | 1,261.00 | 1,293.00 | 1,293.00 | 67,215 |
| 2025-01-13 | 1,286.00 | 1,308.00 | 1,284.00 | 1,298.00 | 1,298.00 | 85,602 |
| 2025-01-10 | 1,287.00 | 1,302.00 | 1,284.00 | 1,295.00 | 1,295.00 | 67,031 |
| 2025-01-09 | 1,309.00 | 1,309.00 | 1,290.00 | 1,296.00 | 1,296.00 | 104,707 |
| 2025-01-08 | 1,325.00 | 1,343.00 | 1,300.00 | 1,302.00 | 1,302.00 | 155,084 |
| 2025-01-07 | 1,271.00 | 1,365.00 | 1,265.00 | 1,347.00 | 1,347.00 | 1,052,990 |
| 2025-01-06 | 1,261.00 | 1,290.00 | 1,261.00 | 1,279.00 | 1,279.00 | 115,923 |
| 2025-01-03 | 1,245.00 | 1,270.00 | 1,245.00 | 1,261.00 | 1,261.00 | 78,587 |
| 2025-01-02 | 1,248.00 | 1,268.00 | 1,248.00 | 1,258.00 | 1,258.00 | 59,498 |
| 2024-12-30 | 1,253.00 | 1,265.00 | 1,232.00 | 1,260.00 | 1,260.00 | 84,320 |
| 2024-12-27 | 1,270.00 | 1,285.00 | 1,240.00 | 1,253.00 | 1,253.00 | 83,090 |
| 2024-12-26 | 1,294.00 | 1,307.00 | 1,273.00 | 1,285.00 | 1,285.00 | 124,018 |
| 2024-12-24 | 1,295.00 | 1,311.00 | 1,282.00 | 1,304.00 | 1,304.00 | 51,642 |
| 2024-12-23 | 1,310.00 | 1,315.00 | 1,288.00 | 1,307.00 | 1,307.00 | 39,384 |
| 2024-12-20 | 1,303.00 | 1,321.00 | 1,276.00 | 1,288.00 | 1,288.00 | 126,227 |
| 2024-12-19 | 1,329.00 | 1,337.00 | 1,316.00 | 1,316.00 | 1,316.00 | 29,653 |
| 2024-12-18 | 1,329.00 | 1,343.00 | 1,322.00 | 1,342.00 | 1,342.00 | 60,342 |
| 2024-12-17 | 1,326.00 | 1,355.00 | 1,321.00 | 1,335.00 | 1,335.00 | 52,485 |
| 2024-12-16 | 1,344.00 | 1,350.00 | 1,334.00 | 1,344.00 | 1,344.00 | 103,145 |
| 2024-12-13 | 1,317.00 | 1,355.00 | 1,309.00 | 1,344.00 | 1,344.00 | 113,230 |
| 2024-12-12 | 1,319.00 | 1,325.00 | 1,290.00 | 1,317.00 | 1,317.00 | 98,406 |
| 2024-12-11 | 1,266.00 | 1,320.00 | 1,266.00 | 1,319.00 | 1,319.00 | 107,805 |
| 2024-12-10 | 1,211.00 | 1,343.00 | 1,211.00 | 1,274.00 | 1,274.00 | 526,081 |
| 2024-12-09 | 1,280.00 | 1,335.00 | 1,225.00 | 1,233.00 | 1,233.00 | 375,482 |
| 2024-12-06 | 1,369.00 | 1,370.00 | 1,279.00 | 1,308.00 | 1,308.00 | 703,681 |
| 2024-12-05 | 1,375.00 | 1,420.00 | 1,350.00 | 1,370.00 | 1,370.00 | 530,200 |
| 2024-12-04 | 1,376.00 | 1,396.00 | 1,345.00 | 1,367.00 | 1,367.00 | 497,144 |
| 2024-12-03 | 1,390.00 | 1,421.00 | 1,365.00 | 1,390.00 | 1,390.00 | 428,529 |
| 2024-12-02 | 1,484.00 | 1,493.00 | 1,394.00 | 1,400.00 | 1,400.00 | 542,032 |
| 2024-11-29 | 1,460.00 | 1,471.00 | 1,424.00 | 1,440.00 | 1,440.00 | 226,493 |
| 2024-11-28 | 1,363.00 | 1,499.00 | 1,363.00 | 1,483.00 | 1,483.00 | 655,918 |
| 2024-11-27 | 1,370.00 | 1,394.00 | 1,357.00 | 1,370.00 | 1,370.00 | 65,605 |
| 2024-11-26 | 1,368.00 | 1,394.00 | 1,368.00 | 1,384.00 | 1,384.00 | 43,729 |
| 2024-11-25 | 1,380.00 | 1,391.00 | 1,370.00 | 1,382.00 | 1,382.00 | 54,908 |
| 2024-11-22 | 1,371.00 | 1,381.00 | 1,296.00 | 1,371.00 | 1,371.00 | 48,092 |
| 2024-11-21 | 1,365.00 | 1,380.00 | 1,361.00 | 1,371.00 | 1,371.00 | 27,721 |
| 2024-11-20 | 1,363.00 | 1,379.00 | 1,352.00 | 1,365.00 | 1,365.00 | 47,773 |
| 2024-11-19 | 1,351.00 | 1,382.00 | 1,350.00 | 1,378.00 | 1,378.00 | 78,878 |
| 2024-11-18 | 1,351.00 | 1,362.00 | 1,341.00 | 1,358.00 | 1,358.00 | 57,714 |
| 2024-11-15 | 1,316.00 | 1,358.00 | 1,312.00 | 1,358.00 | 1,358.00 | 111,491 |
| 2024-11-14 | 1,298.00 | 1,320.00 | 1,290.00 | 1,305.00 | 1,305.00 | 126,642 |
| 2024-11-13 | 1,308.00 | 1,335.00 | 1,303.00 | 1,304.00 | 1,304.00 | 130,177 |
| 2024-11-12 | 1,390.00 | 1,392.00 | 1,335.00 | 1,335.00 | 1,335.00 | 105,236 |
| 2024-11-11 | 1,409.00 | 1,432.00 | 1,380.00 | 1,390.00 | 1,390.00 | 126,729 |
| 2024-11-08 | 1,388.00 | 1,439.00 | 1,388.00 | 1,413.00 | 1,413.00 | 101,039 |
| 2024-11-07 | 1,402.00 | 1,408.00 | 1,388.00 | 1,403.00 | 1,403.00 | 67,657 |
| 2024-11-06 | 1,410.00 | 1,440.00 | 1,384.00 | 1,408.00 | 1,408.00 | 114,583 |
| 2024-11-05 | 1,417.00 | 1,426.00 | 1,404.00 | 1,410.00 | 1,410.00 | 66,506 |
| 2024-11-04 | 1,383.00 | 1,423.00 | 1,383.00 | 1,417.00 | 1,417.00 | 181,365 |
| 2024-11-01 | 1,383.00 | 1,400.00 | 1,374.00 | 1,380.00 | 1,380.00 | 47,160 |
| 2024-10-31 | 1,351.00 | 1,407.00 | 1,351.00 | 1,406.00 | 1,406.00 | 152,288 |
| 2024-10-30 | 1,366.00 | 1,395.00 | 1,359.00 | 1,359.00 | 1,359.00 | 22,729 |
| 2024-10-29 | 1,356.00 | 1,399.00 | 1,356.00 | 1,370.00 | 1,370.00 | 39,359 |
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.