FNC Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,987.00 | 1,987.00 | 1,963.00 | 1,986.00 | 1,986.00 | 6,988 |
| 2026-10-20 | 1,995.00 | 1,995.00 | 1,950.00 | 1,987.00 | 1,987.00 | 4,831 |
| 2026-10-19 | 1,993.00 | 1,999.00 | 1,966.00 | 1,999.00 | 1,999.00 | 6,799 |
| 2026-10-16 | 1,990.00 | 1,995.00 | 1,959.00 | 1,995.00 | 1,995.00 | 4,722 |
| 2026-10-15 | 2,000.00 | 2,000.00 | 1,950.00 | 1,995.00 | 1,995.00 | 4,852 |
| 2026-10-14 | 1,992.00 | 2,010.00 | 1,967.00 | 2,010.00 | 2,010.00 | 7,633 |
| 2026-10-13 | 1,975.00 | 1,998.00 | 1,943.00 | 1,992.00 | 1,992.00 | 6,538 |
| 2026-10-12 | 1,980.00 | 2,000.00 | 1,971.00 | 1,983.00 | 1,983.00 | 7,985 |
| 2026-10-08 | 2,000.00 | 2,000.00 | 1,967.00 | 1,980.00 | 1,980.00 | 7,748 |
| 2026-10-07 | 1,990.00 | 1,993.00 | 1,970.00 | 1,990.00 | 1,990.00 | 24,856 |
| 2026-10-06 | 1,994.00 | 1,994.00 | 1,974.00 | 1,989.00 | 1,989.00 | 10,426 |
| 2026-10-02 | 2,000.00 | 2,000.00 | 1,979.00 | 1,984.00 | 1,984.00 | 9,664 |
| 2026-10-01 | 1,999.00 | 2,005.00 | 1,994.00 | 1,995.00 | 1,995.00 | 4,641 |
| 2026-09-30 | 1,979.00 | 1,999.00 | 1,945.00 | 1,999.00 | 1,999.00 | 20,682 |
| 2026-09-29 | 2,000.00 | 2,000.00 | 1,977.00 | 1,980.00 | 1,980.00 | 16,218 |
| 2026-09-28 | 2,005.00 | 2,030.00 | 1,990.00 | 2,005.00 | 2,005.00 | 4,094 |
| 2026-09-23 | 2,030.00 | 2,030.00 | 1,987.00 | 2,005.00 | 2,005.00 | 23,337 |
| 2026-09-22 | 2,040.00 | 2,040.00 | 1,998.00 | 2,030.00 | 2,030.00 | 16,406 |
| 2026-09-21 | 2,100.00 | 2,110.00 | 2,010.00 | 2,040.00 | 2,040.00 | 31,799 |
| 2026-09-18 | 2,180.00 | 2,195.00 | 2,095.00 | 2,100.00 | 2,100.00 | 7,730 |
| 2026-09-17 | 2,165.00 | 2,170.00 | 2,125.00 | 2,170.00 | 2,170.00 | 8,411 |
| 2026-09-16 | 2,135.00 | 2,180.00 | 2,120.00 | 2,170.00 | 2,170.00 | 7,202 |
| 2026-09-15 | 2,135.00 | 2,180.00 | 2,090.00 | 2,170.00 | 2,170.00 | 7,388 |
| 2026-09-14 | 2,150.00 | 2,150.00 | 2,060.00 | 2,135.00 | 2,135.00 | 8,779 |
| 2026-09-11 | 2,095.00 | 2,150.00 | 2,065.00 | 2,150.00 | 2,150.00 | 4,537 |
| 2026-09-10 | 2,080.00 | 2,120.00 | 2,015.00 | 2,100.00 | 2,100.00 | 13,780 |
| 2026-09-09 | 2,060.00 | 2,080.00 | 2,015.00 | 2,080.00 | 2,080.00 | 11,220 |
| 2026-09-08 | 2,105.00 | 2,120.00 | 2,055.00 | 2,060.00 | 2,060.00 | 8,862 |
| 2026-09-07 | 2,125.00 | 2,135.00 | 2,075.00 | 2,105.00 | 2,105.00 | 9,599 |
| 2026-09-04 | 2,150.00 | 2,190.00 | 2,100.00 | 2,120.00 | 2,120.00 | 9,943 |
| 2026-09-03 | 2,165.00 | 2,190.00 | 2,120.00 | 2,160.00 | 2,160.00 | 12,877 |
| 2026-09-02 | 2,205.00 | 2,215.00 | 2,120.00 | 2,170.00 | 2,170.00 | 13,872 |
| 2026-09-01 | 2,260.00 | 2,260.00 | 2,205.00 | 2,220.00 | 2,220.00 | 6,582 |
| 2026-08-31 | 2,310.00 | 2,320.00 | 2,230.00 | 2,270.00 | 2,270.00 | 9,503 |
| 2026-08-28 | 2,275.00 | 2,350.00 | 2,215.00 | 2,350.00 | 2,350.00 | 7,981 |
| 2026-08-27 | 2,190.00 | 2,290.00 | 2,190.00 | 2,275.00 | 2,275.00 | 15,036 |
| 2026-08-26 | 2,200.00 | 2,265.00 | 2,135.00 | 2,265.00 | 2,265.00 | 9,663 |
| 2026-08-25 | 2,235.00 | 2,285.00 | 2,155.00 | 2,200.00 | 2,200.00 | 13,795 |
| 2026-08-24 | 2,290.00 | 2,330.00 | 2,220.00 | 2,250.00 | 2,250.00 | 10,281 |
| 2026-08-21 | 2,320.00 | 2,340.00 | 2,205.00 | 2,335.00 | 2,335.00 | 20,616 |
| 2026-08-20 | 2,180.00 | 2,390.00 | 2,150.00 | 2,380.00 | 2,380.00 | 25,581 |
| 2026-08-19 | 2,195.00 | 2,225.00 | 2,130.00 | 2,220.00 | 2,220.00 | 17,445 |
| 2026-08-18 | 2,250.00 | 2,255.00 | 2,140.00 | 2,225.00 | 2,225.00 | 25,564 |
| 2026-08-14 | 2,295.00 | 2,350.00 | 2,210.00 | 2,300.00 | 2,300.00 | 16,170 |
| 2026-08-13 | 2,350.00 | 2,350.00 | 2,270.00 | 2,300.00 | 2,300.00 | 13,253 |
| 2026-08-12 | 2,315.00 | 2,400.00 | 2,250.00 | 2,355.00 | 2,355.00 | 19,080 |
| 2026-08-11 | 2,300.00 | 2,400.00 | 2,260.00 | 2,325.00 | 2,325.00 | 15,183 |
| 2026-08-10 | 2,385.00 | 2,435.00 | 2,315.00 | 2,315.00 | 2,315.00 | 15,159 |
| 2026-08-07 | 2,300.00 | 2,435.00 | 2,265.00 | 2,410.00 | 2,410.00 | 12,196 |
| 2026-08-06 | 2,340.00 | 2,375.00 | 2,305.00 | 2,360.00 | 2,360.00 | 13,242 |
| 2026-08-05 | 2,365.00 | 2,395.00 | 2,305.00 | 2,360.00 | 2,360.00 | 14,515 |
| 2026-08-04 | 2,215.00 | 2,390.00 | 2,200.00 | 2,390.00 | 2,390.00 | 18,621 |
| 2026-08-03 | 2,275.00 | 2,275.00 | 2,110.00 | 2,225.00 | 2,225.00 | 17,892 |
| 2026-07-31 | 2,090.00 | 2,275.00 | 2,085.00 | 2,275.00 | 2,275.00 | 21,238 |
| 2026-07-30 | 2,190.00 | 2,190.00 | 2,030.00 | 2,095.00 | 2,095.00 | 20,707 |
| 2026-07-29 | 2,280.00 | 2,285.00 | 2,030.00 | 2,195.00 | 2,195.00 | 24,331 |
| 2026-07-28 | 2,340.00 | 2,340.00 | 2,190.00 | 2,300.00 | 2,300.00 | 34,488 |
| 2026-07-27 | 2,340.00 | 2,395.00 | 2,300.00 | 2,360.00 | 2,360.00 | 8,850 |
| 2026-07-24 | 2,180.00 | 2,350.00 | 2,170.00 | 2,340.00 | 2,340.00 | 35,341 |
| 2026-07-23 | 2,025.00 | 2,200.00 | 2,025.00 | 2,200.00 | 2,200.00 | 18,267 |
Page 1 of 3 · 121 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.