Fine DNC Co., Ltd. (KOSDAQ:049120)
South Korea · Delayed Price · Currency is KRW 664.00
+153.00 (29.94%)
At close: Mar 27, 2026
Fine DNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 511.00 | 664.00 | 511.00 | 664.00 | 664.00 | 29.94% | 878,297 |
| Mar 26, 2026 | 550.00 | 576.00 | 511.00 | 511.00 | 511.00 | -4.66% | 100,189 |
| Mar 25, 2026 | 537.00 | 582.00 | 535.00 | 536.00 | 536.00 | -0.19% | 113,406 |
| Mar 24, 2026 | 550.00 | 550.00 | 522.00 | 537.00 | 537.00 | -2.36% | 129,518 |
| Mar 23, 2026 | 526.00 | 551.00 | 524.00 | 550.00 | 550.00 | 4.76% | 87,100 |
| Mar 20, 2026 | 529.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.76% | 58,108 |
| Mar 19, 2026 | 549.00 | 560.00 | 529.00 | 529.00 | 529.00 | -4.68% | 76,500 |
| Mar 18, 2026 | 571.00 | 599.00 | 555.00 | 555.00 | 555.00 | -2.63% | 64,215 |
| Mar 17, 2026 | 540.00 | 606.00 | 540.00 | 570.00 | 570.00 | 5.56% | 238,648 |
| Mar 16, 2026 | 538.00 | 555.00 | 526.00 | 540.00 | 540.00 | -0.55% | 77,661 |
| Mar 13, 2026 | 531.00 | 549.00 | 516.00 | 543.00 | 543.00 | 2.26% | 151,952 |
| Mar 12, 2026 | 451.00 | 532.00 | 446.00 | 531.00 | 531.00 | 11.09% | 274,615 |
| Mar 11, 2026 | 475.00 | 500.00 | 469.00 | 478.00 | 478.00 | 0.63% | 115,041 |
| Mar 10, 2026 | 501.00 | 509.00 | 464.00 | 475.00 | 475.00 | -5.19% | 119,963 |
| Mar 9, 2026 | 466.00 | 510.00 | 459.00 | 501.00 | 501.00 | 7.51% | 214,021 |
| Mar 6, 2026 | 480.00 | 506.00 | 463.00 | 466.00 | 466.00 | -2.92% | 170,421 |
| Mar 5, 2026 | 487.00 | 506.00 | 475.00 | 480.00 | 480.00 | -1.44% | 185,332 |
| Mar 4, 2026 | 540.00 | 540.00 | 486.00 | 487.00 | 487.00 | -9.81% | 145,935 |
| Mar 3, 2026 | 551.00 | 561.00 | 533.00 | 540.00 | 540.00 | -2.88% | 67,613 |
| Feb 27, 2026 | 557.00 | 604.00 | 554.00 | 556.00 | 556.00 | -0.18% | 175,817 |
| Feb 26, 2026 | 577.00 | 593.00 | 545.00 | 557.00 | 557.00 | -4.30% | 172,857 |
| Feb 25, 2026 | 587.00 | 598.00 | 581.00 | 582.00 | 582.00 | -0.85% | 44,921 |
| Feb 24, 2026 | 581.00 | 596.00 | 580.00 | 587.00 | 587.00 | 0.86% | 72,860 |
| Feb 23, 2026 | 599.00 | 599.00 | 580.00 | 582.00 | 582.00 | -2.84% | 53,981 |
| Feb 20, 2026 | 600.00 | 608.00 | 598.00 | 599.00 | 599.00 | -0.17% | 34,072 |
| Feb 19, 2026 | 600.00 | 612.00 | 582.00 | 600.00 | 600.00 | -0.33% | 154,949 |
| Feb 13, 2026 | 608.00 | 610.00 | 585.00 | 602.00 | 602.00 | -0.99% | 147,210 |
| Feb 12, 2026 | 605.00 | 615.00 | 603.00 | 608.00 | 608.00 | 0.83% | 57,108 |
| Feb 11, 2026 | 604.00 | 611.00 | 598.00 | 603.00 | 603.00 | -0.17% | 253,757 |
| Feb 10, 2026 | 617.00 | 627.00 | 600.00 | 604.00 | 604.00 | -2.58% | 249,746 |
| Feb 9, 2026 | 621.00 | 638.00 | 614.00 | 620.00 | 620.00 | 0.32% | 133,587 |
| Feb 6, 2026 | 625.00 | 750.00 | 610.00 | 618.00 | 618.00 | -1.75% | 1,323,658 |
| Feb 5, 2026 | 629.00 | 648.00 | 625.00 | 629.00 | 629.00 | -0.94% | 106,249 |
| Feb 4, 2026 | 647.00 | 647.00 | 630.00 | 635.00 | 635.00 | -1.85% | 56,185 |
| Feb 3, 2026 | 642.00 | 662.00 | 635.00 | 647.00 | 647.00 | 0.78% | 61,427 |
| Feb 2, 2026 | 619.00 | 710.00 | 615.00 | 642.00 | 642.00 | 3.72% | 459,575 |
| Jan 30, 2026 | 645.00 | 651.00 | 611.00 | 619.00 | 619.00 | -4.03% | 226,292 |
| Jan 29, 2026 | 665.00 | 667.00 | 631.00 | 645.00 | 645.00 | -2.86% | 84,536 |
| Jan 28, 2026 | 660.00 | 685.00 | 658.00 | 664.00 | 664.00 | 0.61% | 98,070 |
| Jan 27, 2026 | 670.00 | 692.00 | 660.00 | 660.00 | 660.00 | -1.49% | 99,700 |
| Jan 26, 2026 | 703.00 | 709.00 | 670.00 | 670.00 | 670.00 | -4.69% | 158,812 |
| Jan 23, 2026 | 676.00 | 703.00 | 666.00 | 703.00 | 703.00 | 3.99% | 103,689 |
| Jan 22, 2026 | 651.00 | 685.00 | 650.00 | 676.00 | 676.00 | 3.36% | 63,570 |
| Jan 21, 2026 | 628.00 | 689.00 | 623.00 | 654.00 | 654.00 | 2.03% | 125,874 |
| Jan 20, 2026 | 627.00 | 641.00 | 599.00 | 641.00 | 641.00 | 2.23% | 226,358 |
| Jan 19, 2026 | 685.00 | 685.00 | 627.00 | 627.00 | 627.00 | -7.66% | 152,308 |
| Jan 16, 2026 | 678.00 | 682.00 | 670.00 | 679.00 | 679.00 | 1.04% | 74,820 |
| Jan 15, 2026 | 671.00 | 675.00 | 663.00 | 672.00 | 672.00 | 1.20% | 56,746 |
| Jan 14, 2026 | 666.00 | 688.00 | 661.00 | 664.00 | 664.00 | 0.61% | 84,890 |
| Jan 13, 2026 | 654.00 | 673.00 | 648.00 | 660.00 | 660.00 | 2.01% | 87,344 |