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%WTI100.14▲ 3.08%
← 173940.KQ stock page

FNC Entertainment Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-283,355.003,450.003,330.003,355.003,355.004,218
2025-04-253,285.003,355.003,265.003,330.003,330.009,902
2025-04-243,340.003,450.003,205.003,330.003,330.0018,769
2025-04-233,400.003,400.003,290.003,340.003,340.00825
2025-04-223,270.003,400.003,200.003,330.003,330.006,072
2025-04-213,450.003,450.003,215.003,280.003,280.0010,852
2025-04-183,345.003,490.003,265.003,430.003,430.0017,068
2025-04-173,255.003,285.003,210.003,285.003,285.004,462
2025-04-163,300.003,300.003,200.003,265.003,265.002,409
2025-04-153,345.003,345.003,240.003,270.003,270.008,288
2025-04-143,200.003,300.003,200.003,290.003,290.006,037
2025-04-113,005.003,200.003,005.003,200.003,200.0022,107
2025-04-103,030.003,040.002,850.003,005.003,005.0017,498
2025-04-092,875.002,875.002,720.002,875.002,875.004,908
2025-04-082,895.002,960.002,835.002,880.002,880.003,264
2025-04-072,900.002,900.002,715.002,875.002,875.006,665
2025-04-042,890.002,965.002,830.002,920.002,920.0010,003
2025-04-032,990.002,990.002,780.002,880.002,880.00897
2025-04-022,880.002,880.002,810.002,860.002,860.002,082
2025-04-012,825.002,885.002,825.002,845.002,845.002,336
2025-03-312,920.002,920.002,825.002,855.002,855.003,211
2025-03-282,950.003,055.002,800.002,920.002,920.007,228
2025-03-272,775.003,125.002,775.002,950.002,950.0060,170
2025-03-262,895.002,915.002,705.002,775.002,775.0018,606
2025-03-252,925.003,015.002,810.002,915.002,915.003,892
2025-03-242,975.003,090.002,820.002,925.002,925.0015,421
2025-03-213,030.003,035.002,970.002,975.002,975.001,410
2025-03-203,060.003,060.002,960.003,005.003,005.00733
2025-03-193,045.003,060.003,000.003,020.003,020.001,241
2025-03-183,035.003,125.002,905.003,015.003,015.0017,238
2025-03-173,155.003,155.003,025.003,025.003,025.004,648
2025-03-143,195.003,195.003,150.003,170.003,170.001,774
2025-03-133,245.003,295.003,150.003,220.003,220.002,731
2025-03-123,240.003,270.003,205.003,270.003,270.002,925
2025-03-113,115.003,285.003,045.003,275.003,275.0015,613
2025-03-103,060.003,150.003,000.003,140.003,140.005,155
2025-03-073,190.003,190.003,000.003,065.003,065.006,817
2025-03-063,195.003,270.003,170.003,185.003,185.005,027
2025-03-053,000.003,270.002,975.003,200.003,200.0025,539
2025-03-043,140.003,160.003,000.003,000.003,000.005,857
2025-02-283,085.003,160.003,025.003,140.003,140.002,698
2025-02-273,110.003,180.003,050.003,090.003,090.004,115
2025-02-263,205.003,205.003,040.003,120.003,120.005,161
2025-02-253,195.003,240.003,140.003,230.003,230.005,070
2025-02-243,210.003,245.003,105.003,225.003,225.007,852
2025-02-212,955.003,215.002,905.003,185.003,185.0033,286
2025-02-202,910.003,140.002,905.002,940.002,940.0044,638
2025-02-192,745.002,880.002,745.002,860.002,860.009,168
2025-02-182,785.002,850.002,705.002,735.002,735.004,637
2025-02-172,800.002,915.002,760.002,785.002,785.008,102
2025-02-142,920.002,920.002,790.002,800.002,800.0010,425
2025-02-132,885.003,020.002,805.002,920.002,920.004,322
2025-02-122,910.003,030.002,870.002,885.002,885.005,584
2025-02-112,950.003,030.002,905.002,910.002,910.005,381
2025-02-102,945.003,355.002,900.002,900.002,900.0041,553
2025-02-072,945.002,945.002,835.002,940.002,940.004,483
2025-02-062,945.002,945.002,805.002,885.002,885.001,829
2025-02-052,880.002,945.002,815.002,855.002,855.002,208
2025-02-042,880.002,880.002,805.002,810.002,810.001,566
2025-02-032,950.002,950.002,770.002,795.002,795.006,960
← NewerPage 7 of 21 · 1,223 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.