Fine DNC Co., Ltd. (KOSDAQ:049120)
South Korea · Delayed Price · Currency is KRW 889.00
-4.00 (-0.45%)
At close: Aug 22, 2025, 3:30 PM KST
Fine DNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 893.00 | 894.00 | 886.00 | 889.00 | - | -0.45% | 9,979 |
| Aug 21, 2025 | 901.00 | 901.00 | 888.00 | 893.00 | - | -0.11% | 14,717 |
| Aug 20, 2025 | 895.00 | 925.00 | 886.00 | 894.00 | - | -0.11% | 54,033 |
| Aug 19, 2025 | 911.00 | 911.00 | 895.00 | 895.00 | - | -1.43% | 17,206 |
| Aug 18, 2025 | 913.00 | 930.00 | 896.00 | 908.00 | - | 0.33% | 18,284 |
| Aug 14, 2025 | 913.00 | 915.00 | 898.00 | 905.00 | - | 0.56% | 9,508 |
| Aug 13, 2025 | 903.00 | 928.00 | 900.00 | 900.00 | - | -0.22% | 21,798 |
| Aug 12, 2025 | 895.00 | 905.00 | 893.00 | 902.00 | - | 0.78% | 11,181 |
| Aug 11, 2025 | 899.00 | 906.00 | 892.00 | 895.00 | - | -0.56% | 13,738 |
| Aug 8, 2025 | 907.00 | 918.00 | 900.00 | 900.00 | - | -0.77% | 120,941 |
| Aug 7, 2025 | 903.00 | 930.00 | 901.00 | 907.00 | - | 0.44% | 15,645 |
| Aug 6, 2025 | 930.00 | 930.00 | 901.00 | 903.00 | - | 0.33% | 106,369 |
| Aug 5, 2025 | 897.00 | 915.00 | 897.00 | 900.00 | - | 0.33% | 39,716 |
| Aug 4, 2025 | 901.00 | 923.00 | 890.00 | 897.00 | - | 0.11% | 25,162 |
| Aug 1, 2025 | 913.00 | 913.00 | 896.00 | 896.00 | - | -0.22% | 23,426 |
| Jul 31, 2025 | 901.00 | 1,035.00 | 897.00 | 898.00 | - | 0.11% | 241,645 |
| Jul 30, 2025 | 909.00 | 909.00 | 896.00 | 897.00 | - | -0.88% | 19,865 |
| Jul 29, 2025 | 905.00 | 909.00 | 890.00 | 905.00 | - | 1.00% | 46,198 |
| Jul 28, 2025 | 926.00 | 946.00 | 895.00 | 896.00 | - | -0.78% | 65,070 |
| Jul 25, 2025 | 925.00 | 925.00 | 887.00 | 903.00 | - | 1.12% | 20,275 |
| Jul 24, 2025 | 891.00 | 904.00 | 888.00 | 893.00 | - | - | 53,801 |
| Jul 23, 2025 | 903.00 | 903.00 | 890.00 | 893.00 | - | -0.22% | 12,586 |
| Jul 22, 2025 | 906.00 | 914.00 | 890.00 | 895.00 | - | -1.10% | 43,287 |
| Jul 21, 2025 | 890.00 | 929.00 | 888.00 | 905.00 | - | 1.69% | 96,095 |
| Jul 18, 2025 | 897.00 | 904.00 | 887.00 | 890.00 | - | -0.78% | 103,231 |
| Jul 17, 2025 | 918.00 | 927.00 | 895.00 | 897.00 | - | -3.24% | 157,014 |
| Jul 16, 2025 | 995.00 | 995.00 | 909.00 | 927.00 | - | 1.20% | 260,142 |
| Jul 15, 2025 | 903.00 | 1,110.00 | 876.00 | 916.00 | - | 2.23% | 2,786,011 |
| Jul 14, 2025 | 908.00 | 908.00 | 894.00 | 896.00 | - | -0.78% | 24,571 |
| Jul 11, 2025 | 905.00 | 910.00 | 894.00 | 903.00 | - | -0.22% | 101,729 |
| Jul 10, 2025 | 918.00 | 918.00 | 898.00 | 905.00 | - | -0.11% | 18,240 |
| Jul 9, 2025 | 915.00 | 915.00 | 903.00 | 906.00 | - | 0.33% | 8,340 |
| Jul 8, 2025 | 908.00 | 922.00 | 895.00 | 903.00 | - | 0.78% | 31,798 |
| Jul 7, 2025 | 900.00 | 921.00 | 895.00 | 896.00 | - | -0.44% | 58,851 |
| Jul 4, 2025 | 904.00 | 904.00 | 897.00 | 900.00 | - | -0.44% | 15,835 |
| Jul 3, 2025 | 903.00 | 909.00 | 891.00 | 904.00 | - | 0.44% | 111,314 |
| Jul 2, 2025 | 914.00 | 928.00 | 895.00 | 900.00 | - | -3.54% | 41,594 |
| Jul 1, 2025 | 935.00 | 936.00 | 911.00 | 933.00 | - | -0.21% | 20,571 |
| Jun 30, 2025 | 930.00 | 943.00 | 900.00 | 935.00 | - | 0.54% | 58,475 |
| Jun 27, 2025 | 929.00 | 930.00 | 911.00 | 930.00 | - | 0.87% | 15,461 |
| Jun 26, 2025 | 923.00 | 923.00 | 910.00 | 922.00 | - | -0.11% | 29,540 |
| Jun 25, 2025 | 912.00 | 940.00 | 903.00 | 923.00 | - | 1.21% | 48,295 |
| Jun 24, 2025 | 934.00 | 972.00 | 910.00 | 912.00 | - | -2.36% | 65,853 |
| Jun 23, 2025 | 973.00 | 973.00 | 916.00 | 934.00 | - | -4.01% | 35,249 |
| Jun 20, 2025 | 938.00 | 973.00 | 927.00 | 973.00 | - | 3.95% | 29,892 |
| Jun 19, 2025 | 948.00 | 949.00 | 905.00 | 936.00 | - | -1.27% | 55,228 |
| Jun 18, 2025 | 950.00 | 952.00 | 933.00 | 948.00 | - | -0.21% | 12,320 |
| Jun 17, 2025 | 952.00 | 952.00 | 920.00 | 950.00 | - | 0.21% | 18,458 |
| Jun 16, 2025 | 948.00 | 952.00 | 945.00 | 948.00 | - | - | 12,616 |
| Jun 13, 2025 | 960.00 | 976.00 | 916.00 | 948.00 | - | -1.25% | 78,366 |