See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.88▲ 2.81%
← 173940.KQ stock page

FNC Entertainment Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,040.002,080.001,995.002,075.002,075.0028,499
2026-07-212,010.002,100.001,958.002,035.002,035.0035,184
2026-07-202,110.002,110.001,999.002,010.002,010.0015,679
2026-07-162,150.002,150.002,075.002,115.002,115.0023,611
2026-07-152,195.002,285.002,115.002,170.002,170.0023,933
2026-07-142,175.002,195.002,075.002,195.002,195.00135,195
2026-07-132,160.002,195.002,070.002,175.002,175.0024,810
2026-07-102,170.002,280.002,145.002,220.002,220.0015,773
2026-07-092,120.002,240.002,060.002,235.002,235.0027,084
2026-07-082,220.002,240.002,050.002,205.002,205.0019,555
2026-07-072,120.002,285.002,065.002,215.002,215.0026,614
2026-07-062,100.002,205.002,060.002,145.002,145.0014,407
2026-07-032,150.002,230.002,040.002,135.002,135.0017,661
2026-07-022,145.002,175.002,075.002,150.002,150.0022,114
2026-07-012,205.002,205.002,120.002,150.002,150.0033,131
2026-06-302,370.002,370.002,190.002,220.002,220.0024,832
2026-06-292,320.002,410.002,160.002,380.002,380.0032,956
2026-06-262,370.002,370.002,130.002,325.002,325.0028,609
2026-06-252,275.002,370.002,150.002,370.002,370.0032,221
2026-06-242,370.002,370.002,185.002,275.002,275.0019,979
2026-06-232,550.002,550.002,165.002,340.002,340.0068,952
2026-06-222,800.002,800.002,565.002,565.002,565.0020,513
2026-06-192,880.002,880.002,665.002,825.002,825.0016,759
2026-06-182,950.003,050.002,805.002,885.002,885.0010,910
2026-06-172,860.002,950.002,825.002,895.002,895.009,484
2026-06-162,950.002,950.002,825.002,885.002,885.0013,492
2026-06-152,975.002,975.002,875.002,955.002,955.0013,547
2026-06-123,070.003,070.002,810.002,975.002,975.0010,268
2026-06-112,735.002,990.002,650.002,945.002,945.0014,210
2026-06-102,750.002,780.002,665.002,740.002,740.0014,419
2026-06-092,840.002,840.002,725.002,795.002,795.0022,315
2026-06-082,700.002,940.002,700.002,835.002,835.0044,983
2026-06-052,975.002,975.002,740.002,955.002,955.0013,262
2026-06-042,980.003,015.002,705.002,900.002,900.0060,424
2026-06-022,940.003,000.002,200.002,980.002,980.00106,360
2026-06-013,325.003,325.003,080.003,080.003,080.0025,797
2026-05-293,480.003,485.003,205.003,325.003,325.0038,064
2026-05-283,480.003,480.003,295.003,470.003,470.0015,709
2026-05-273,515.003,535.003,320.003,490.003,490.0021,692
2026-05-263,645.003,645.003,315.003,515.003,515.0038,315
2026-05-223,785.003,785.003,410.003,645.003,645.0067,187
2026-05-213,715.003,715.003,545.003,690.003,690.0031,814
2026-05-203,820.003,820.003,480.003,715.003,715.0041,596
2026-05-193,805.003,890.003,540.003,820.003,820.0021,577
2026-05-183,735.003,840.003,505.003,805.003,805.0012,457
2026-05-153,900.003,900.003,515.003,735.003,735.0046,144
2026-05-143,900.003,900.003,730.003,860.003,860.009,591
2026-05-133,995.003,995.003,800.003,900.003,900.009,777
2026-05-124,045.004,045.003,770.004,000.004,000.0010,559
2026-05-113,985.004,070.003,550.004,045.004,045.0058,688
2026-05-084,075.004,075.003,910.003,985.003,985.008,063
2026-05-073,910.004,090.003,865.004,075.004,075.007,827
2026-05-064,035.004,035.003,845.003,910.003,910.0015,087
2026-05-044,060.004,105.003,995.004,035.004,035.008,805
2026-04-303,990.004,135.003,920.004,110.004,110.0011,308
2026-04-293,960.004,040.003,850.004,025.004,025.0013,586
2026-04-284,110.004,190.003,960.003,960.003,960.0038,101
2026-04-274,235.004,235.004,050.004,235.004,235.0015,432
2026-04-244,070.004,280.003,970.004,235.004,235.0017,319
2026-04-234,005.004,195.003,950.004,100.004,100.0025,472
← NewerPage 2 of 5 · 245 trading daysOlder →

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.