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%WTI99.10▲ 2.01%
← 173940.KQ stock page

FNC Entertainment Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-224,250.004,250.003,990.004,100.004,100.0047,554
2026-04-214,970.004,970.004,100.004,250.004,250.00294,404
2026-04-204,840.005,100.004,840.005,050.005,050.0069,019
2026-04-174,560.004,875.004,380.004,840.004,840.0035,209
2026-04-164,605.004,875.004,410.004,560.004,560.0042,984
2026-04-154,415.004,590.004,245.004,590.004,590.0033,400
2026-04-144,335.004,475.004,300.004,415.004,415.0032,360
2026-04-134,025.004,430.003,960.004,335.004,335.0095,761
2026-04-103,770.004,050.003,755.004,025.004,025.0034,896
2026-04-093,750.003,775.003,705.003,765.003,765.0017,153
2026-04-083,670.003,775.003,670.003,750.003,750.009,834
2026-04-073,710.003,710.003,605.003,665.003,665.004,789
2026-04-063,735.003,735.003,670.003,710.003,710.00316
2026-04-033,705.003,740.003,600.003,740.003,740.0013,148
2026-04-023,740.003,740.003,640.003,700.003,700.009,382
2026-04-013,740.003,740.003,685.003,740.003,740.00972
2026-03-313,750.003,750.003,650.003,735.003,735.004,741
2026-03-303,725.003,760.003,615.003,760.003,760.002,059
2026-03-273,750.003,765.003,635.003,765.003,765.006,399
2026-03-263,790.003,800.003,700.003,750.003,750.001,192
2026-03-253,750.003,800.003,685.003,790.003,790.005,601
2026-03-243,725.003,750.003,690.003,750.003,750.00770
2026-03-233,870.003,870.003,560.003,735.003,735.0013,667
2026-03-203,745.003,870.003,700.003,870.003,870.0016,681
2026-03-193,810.003,810.003,605.003,775.003,775.0013,264
2026-03-183,795.003,845.003,755.003,840.003,840.009,660
2026-03-173,795.003,795.003,720.003,795.003,795.001,738
2026-03-163,755.003,800.003,670.003,800.003,800.0010,559
2026-03-133,730.003,820.003,725.003,755.003,755.00131,394
2026-03-123,695.003,730.003,635.003,730.003,730.0010,127
2026-03-113,745.003,745.003,505.003,725.003,725.0030,786
2026-03-103,520.003,745.003,490.003,745.003,745.0014,446
2026-03-093,590.003,590.003,420.003,550.003,550.005,709
2026-03-063,475.003,640.003,410.003,605.003,605.0027,422
2026-03-053,450.003,565.003,300.003,475.003,475.0015,766
2026-03-043,440.003,440.003,065.003,305.003,305.0032,344
2026-03-033,555.003,560.003,300.003,440.003,440.0024,412
2026-02-273,550.003,655.003,410.003,555.003,555.009,694
2026-02-263,350.003,585.003,295.003,550.003,550.0028,994
2026-02-253,465.003,465.003,275.003,380.003,380.0046,517
2026-02-243,540.003,565.003,405.003,465.003,465.0012,478
2026-02-233,550.003,590.003,460.003,545.003,545.008,163
2026-02-203,685.003,750.003,515.003,550.003,550.0025,587
2026-02-193,700.003,705.003,610.003,690.003,690.0021,046
2026-02-133,700.003,700.003,660.003,700.003,700.002,421
2026-02-123,700.003,710.003,650.003,700.003,700.003,161
2026-02-113,720.003,720.003,650.003,700.003,700.007,965
2026-02-103,770.003,770.003,620.003,720.003,720.008,755
2026-02-093,745.003,770.003,690.003,770.003,770.004,196
2026-02-063,790.003,845.003,645.003,745.003,745.0017,344
2026-02-053,865.003,865.003,760.003,800.003,800.0010,447
2026-02-043,875.003,890.003,775.003,890.003,890.0012,461
2026-02-033,695.003,890.003,625.003,890.003,890.0011,732
2026-02-023,900.003,900.003,640.003,695.003,695.0039,769
2026-01-303,820.003,915.003,615.003,915.003,915.0015,614
2026-01-293,850.003,885.003,730.003,820.003,820.0016,432
2026-01-283,925.003,925.003,750.003,850.003,850.0025,802
2026-01-273,940.003,940.003,855.003,925.003,925.0015,802
2026-01-263,950.003,950.003,840.003,940.003,940.0016,419
2026-01-233,990.004,000.003,870.003,950.003,950.0010,901
← NewerPage 3 of 21 · 1,228 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.