See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.98▲ 1.88%
← 173940.KQ stock page

FNC Entertainment Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-233,990.004,000.003,870.003,950.003,950.0010,901
2026-01-223,985.003,995.003,710.003,995.003,995.0041,652
2026-01-213,975.003,975.003,885.003,905.003,905.001,981
2026-01-203,985.004,015.003,965.003,975.003,975.0011,316
2026-01-193,985.004,000.003,940.003,985.003,985.0013,651
2026-01-163,955.003,960.003,940.003,945.003,945.006,557
2026-01-153,995.003,995.003,845.003,955.003,955.002,077
2026-01-144,000.004,000.003,890.003,940.003,940.001,769
2026-01-133,955.003,955.003,865.003,950.003,950.004,562
2026-01-123,990.004,020.003,865.003,975.003,975.002,312
2026-01-093,980.004,025.003,970.003,990.003,990.003,139
2026-01-083,995.004,045.003,890.004,000.004,000.0013,927
2026-01-074,080.004,100.003,880.003,995.003,995.0012,359
2026-01-064,230.004,230.003,975.004,075.004,075.0019,674
2026-01-054,185.004,270.004,180.004,230.004,230.0011,144
2026-01-024,095.004,250.004,080.004,220.004,220.005,884
2025-12-304,135.004,135.004,020.004,125.004,125.008,622
2025-12-294,235.004,235.004,030.004,180.004,180.0010,053
2025-12-264,230.004,280.004,225.004,235.004,235.0014,070
2025-12-244,090.004,260.004,070.004,230.004,230.0010,927
2025-12-234,125.004,200.003,950.004,110.004,110.0012,368
2025-12-224,020.004,160.004,015.004,125.004,125.0010,021
2025-12-193,985.004,075.003,915.004,060.004,060.0012,073
2025-12-183,935.004,020.003,855.004,020.004,020.0010,282
2025-12-173,845.003,995.003,720.003,935.003,935.0022,700
2025-12-163,780.003,845.003,520.003,845.003,845.0032,343
2025-12-153,730.003,750.003,625.003,750.003,750.002,684
2025-12-123,665.003,730.003,630.003,730.003,730.006,965
2025-12-113,705.003,750.003,605.003,695.003,695.004,961
2025-12-103,685.003,755.003,685.003,725.003,725.006,364
2025-12-093,665.003,740.003,665.003,725.003,725.004,516
2025-12-083,705.003,705.003,630.003,700.003,700.003,092
2025-12-053,670.003,705.003,590.003,705.003,705.006,628
2025-12-043,670.003,750.003,600.003,705.003,705.006,556
2025-12-033,690.003,765.003,575.003,710.003,710.0020,551
2025-12-023,610.003,750.003,500.003,700.003,700.0011,742
2025-12-013,730.003,730.003,545.003,610.003,610.0015,513
2025-11-283,420.003,730.003,420.003,720.003,720.0039,140
2025-11-273,250.003,480.003,245.003,460.003,460.0026,443
2025-11-263,235.003,280.003,210.003,280.003,280.002,767
2025-11-253,260.003,270.003,195.003,250.003,250.003,604
2025-11-243,280.003,305.003,240.003,260.003,260.003,638
2025-11-213,280.003,305.003,240.003,295.003,295.004,596
2025-11-203,270.003,305.003,230.003,300.003,300.007,615
2025-11-193,285.003,295.003,235.003,275.003,275.002,296
2025-11-183,260.003,300.003,250.003,300.003,300.003,652
2025-11-173,255.003,290.003,200.003,290.003,290.0010,867
2025-11-143,265.003,350.003,205.003,275.003,275.009,465
2025-11-133,190.003,830.003,190.003,300.003,300.00438,087
2025-11-123,135.003,190.003,115.003,190.003,190.005,327
2025-11-113,125.003,155.003,085.003,155.003,155.006,656
2025-11-103,145.003,150.003,075.003,145.003,145.0022,224
2025-11-073,175.003,175.003,135.003,145.003,145.00214
2025-11-063,170.003,180.003,075.003,175.003,175.006,387
2025-11-053,260.003,260.003,125.003,170.003,170.003,758
2025-11-043,140.003,295.003,050.003,270.003,270.006,377
2025-11-033,125.003,145.003,045.003,140.003,140.008,699
2025-10-313,125.003,130.003,000.003,125.003,125.007,668
2025-10-303,120.003,125.002,960.003,125.003,125.0012,842
2025-10-293,090.003,125.002,955.003,120.003,120.0011,295
← NewerPage 4 of 21 · 1,229 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.