FNC ADD CULTURE. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,357.00 | 1,400.00 | 1,350.00 | 1,367.00 | 1,367.00 | 84,800 |
| 2024-10-25 | 1,357.00 | 1,380.00 | 1,333.00 | 1,357.00 | 1,357.00 | 42,962 |
| 2024-10-24 | 1,361.00 | 1,384.00 | 1,360.00 | 1,370.00 | 1,370.00 | 57,889 |
| 2024-10-23 | 1,342.00 | 1,381.00 | 1,342.00 | 1,380.00 | 1,380.00 | 57,086 |
| 2024-10-22 | 1,358.00 | 1,379.00 | 1,346.00 | 1,354.00 | 1,354.00 | 67,155 |
| 2024-10-21 | 1,358.00 | 1,385.00 | 1,346.00 | 1,372.00 | 1,372.00 | 56,448 |
| 2024-10-18 | 1,381.00 | 1,396.00 | 1,367.00 | 1,367.00 | 1,367.00 | 56,895 |
| 2024-10-17 | 1,405.00 | 1,412.00 | 1,388.00 | 1,397.00 | 1,397.00 | 38,819 |
| 2024-10-16 | 1,400.00 | 1,414.00 | 1,369.00 | 1,413.00 | 1,413.00 | 85,185 |
| 2024-10-15 | 1,411.00 | 1,417.00 | 1,390.00 | 1,400.00 | 1,400.00 | 53,324 |
| 2024-10-14 | 1,413.00 | 1,438.00 | 1,400.00 | 1,410.00 | 1,410.00 | 42,776 |
| 2024-10-11 | 1,388.00 | 1,425.00 | 1,388.00 | 1,413.00 | 1,413.00 | 32,086 |
| 2024-10-10 | 1,403.00 | 1,416.00 | 1,401.00 | 1,403.00 | 1,403.00 | 47,328 |
| 2024-10-08 | 1,380.00 | 1,429.00 | 1,377.00 | 1,414.00 | 1,414.00 | 164,092 |
| 2024-10-07 | 1,363.00 | 1,383.00 | 1,361.00 | 1,380.00 | 1,380.00 | 39,523 |
| 2024-10-04 | 1,361.00 | 1,377.00 | 1,355.00 | 1,376.00 | 1,376.00 | 28,368 |
| 2024-10-02 | 1,366.00 | 1,385.00 | 1,334.00 | 1,361.00 | 1,361.00 | 53,654 |
| 2024-09-30 | 1,385.00 | 1,405.00 | 1,368.00 | 1,368.00 | 1,368.00 | 43,355 |
| 2024-09-27 | 1,374.00 | 1,399.00 | 1,361.00 | 1,398.00 | 1,398.00 | 81,869 |
| 2024-09-26 | 1,383.00 | 1,420.00 | 1,363.00 | 1,372.00 | 1,372.00 | 120,754 |
| 2024-09-25 | 1,350.00 | 1,378.00 | 1,325.00 | 1,364.00 | 1,364.00 | 117,111 |
| 2024-09-24 | 1,304.00 | 1,434.00 | 1,304.00 | 1,362.00 | 1,362.00 | 761,841 |
| 2024-09-23 | 1,300.00 | 1,305.00 | 1,292.00 | 1,304.00 | 1,304.00 | 68,128 |
| 2024-09-20 | 1,301.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 110,458 |
| 2024-09-19 | 1,304.00 | 1,322.00 | 1,304.00 | 1,313.00 | 1,313.00 | 46,529 |
| 2024-09-13 | 1,286.00 | 1,319.00 | 1,286.00 | 1,314.00 | 1,314.00 | 74,727 |
| 2024-09-12 | 1,300.00 | 1,314.00 | 1,293.00 | 1,293.00 | 1,293.00 | 57,976 |
| 2024-09-11 | 1,289.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,300.00 | 56,337 |
| 2024-09-10 | 1,278.00 | 1,317.00 | 1,278.00 | 1,300.00 | 1,300.00 | 72,106 |
| 2024-09-09 | 1,275.00 | 1,299.00 | 1,265.00 | 1,278.00 | 1,278.00 | 105,760 |
| 2024-09-06 | 1,291.00 | 1,314.00 | 1,261.00 | 1,300.00 | 1,300.00 | 100,034 |
| 2024-09-05 | 1,324.00 | 1,332.00 | 1,296.00 | 1,303.00 | 1,303.00 | 72,422 |
| 2024-09-04 | 1,361.00 | 1,361.00 | 1,312.00 | 1,315.00 | 1,315.00 | 165,815 |
| 2024-09-03 | 1,385.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,375.00 | 46,296 |
| 2024-09-02 | 1,386.00 | 1,395.00 | 1,374.00 | 1,383.00 | 1,383.00 | 27,512 |
| 2024-08-30 | 1,370.00 | 1,398.00 | 1,370.00 | 1,398.00 | 1,398.00 | 18,366 |
| 2024-08-29 | 1,404.00 | 1,404.00 | 1,372.00 | 1,372.00 | 1,372.00 | 45,955 |
| 2024-08-28 | 1,402.00 | 1,425.00 | 1,394.00 | 1,395.00 | 1,395.00 | 38,567 |
| 2024-08-27 | 1,406.00 | 1,418.00 | 1,391.00 | 1,417.00 | 1,417.00 | 36,843 |
| 2024-08-26 | 1,410.00 | 1,419.00 | 1,400.00 | 1,419.00 | 1,419.00 | 51,152 |
| 2024-08-23 | 1,407.00 | 1,423.00 | 1,397.00 | 1,410.00 | 1,410.00 | 75,434 |
| 2024-08-22 | 1,408.00 | 1,430.00 | 1,383.00 | 1,423.00 | 1,423.00 | 191,922 |
| 2024-08-21 | 1,366.00 | 1,502.00 | 1,366.00 | 1,408.00 | 1,408.00 | 871,956 |
| 2024-08-20 | 1,359.00 | 1,397.00 | 1,359.00 | 1,380.00 | 1,380.00 | 84,021 |
| 2024-08-19 | 1,376.00 | 1,392.00 | 1,341.00 | 1,363.00 | 1,363.00 | 91,392 |
| 2024-08-16 | 1,430.00 | 1,430.00 | 1,381.00 | 1,388.00 | 1,388.00 | 35,346 |
| 2024-08-14 | 1,379.00 | 1,406.00 | 1,379.00 | 1,395.00 | 1,395.00 | 38,468 |
| 2024-08-13 | 1,387.00 | 1,430.00 | 1,378.00 | 1,390.00 | 1,390.00 | 66,284 |
| 2024-08-12 | 1,373.00 | 1,428.00 | 1,373.00 | 1,406.00 | 1,406.00 | 84,937 |
| 2024-08-09 | 1,342.00 | 1,393.00 | 1,342.00 | 1,373.00 | 1,373.00 | 110,624 |
| 2024-08-08 | 1,376.00 | 1,410.00 | 1,323.00 | 1,339.00 | 1,339.00 | 153,948 |
| 2024-08-07 | 1,280.00 | 1,388.00 | 1,280.00 | 1,379.00 | 1,379.00 | 238,963 |
| 2024-08-06 | 1,278.00 | 1,365.00 | 1,278.00 | 1,322.00 | 1,322.00 | 314,353 |
| 2024-08-05 | 1,483.00 | 1,483.00 | 1,194.00 | 1,278.00 | 1,278.00 | 722,433 |
| 2024-08-02 | 1,540.00 | 1,543.00 | 1,484.00 | 1,487.00 | 1,487.00 | 219,285 |
| 2024-08-01 | 1,523.00 | 1,543.00 | 1,521.00 | 1,543.00 | 1,543.00 | 167,544 |
| 2024-07-31 | 1,513.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | 74,436 |
| 2024-07-30 | 1,517.00 | 1,533.00 | 1,514.00 | 1,516.00 | 1,516.00 | 72,338 |
| 2024-07-29 | 1,550.00 | 1,550.00 | 1,526.00 | 1,533.00 | 1,533.00 | 43,816 |
| 2024-07-26 | 1,568.00 | 1,568.00 | 1,540.00 | 1,540.00 | 1,540.00 | 49,907 |
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.