Fine DNC Co., Ltd. (KOSDAQ:049120)
South Korea · Delayed Price · Currency is KRW 911.00
+31.00 (3.52%)
At close: Oct 2, 2025
Fine DNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 920.00 | 929.00 | 897.00 | 910.00 | 910.00 | -0.11% | 30,669 |
| Oct 2, 2025 | 880.00 | 936.00 | 862.00 | 911.00 | 911.00 | 3.52% | 92,568 |
| Oct 1, 2025 | 887.00 | 912.00 | 825.00 | 880.00 | 880.00 | 4.51% | 178,650 |
| Sep 30, 2025 | 824.00 | 929.00 | 824.00 | 842.00 | 842.00 | 2.31% | 209,444 |
| Sep 29, 2025 | 850.00 | 857.00 | 823.00 | 823.00 | 823.00 | -3.18% | 31,325 |
| Sep 26, 2025 | 851.00 | 867.00 | 850.00 | 850.00 | 850.00 | -1.16% | 21,747 |
| Sep 25, 2025 | 899.00 | 901.00 | 857.00 | 860.00 | 860.00 | - | 12,346 |
| Sep 24, 2025 | 870.00 | 900.00 | 859.00 | 860.00 | 860.00 | -1.15% | 27,012 |
| Sep 23, 2025 | 869.00 | 884.00 | 851.00 | 870.00 | 870.00 | -0.68% | 14,657 |
| Sep 22, 2025 | 887.00 | 887.00 | 874.00 | 876.00 | 876.00 | -0.34% | 11,473 |
| Sep 19, 2025 | 894.00 | 894.00 | 878.00 | 879.00 | 879.00 | -0.90% | 25,095 |
| Sep 18, 2025 | 884.00 | 890.00 | 880.00 | 887.00 | 887.00 | 0.34% | 16,539 |
| Sep 17, 2025 | 891.00 | 891.00 | 874.00 | 884.00 | 884.00 | 0.11% | 13,706 |
| Sep 16, 2025 | 895.00 | 895.00 | 881.00 | 883.00 | 883.00 | -0.45% | 19,889 |
| Sep 15, 2025 | 890.00 | 890.00 | 879.00 | 887.00 | 887.00 | 0.45% | 23,862 |
| Sep 12, 2025 | 880.00 | 886.00 | 875.00 | 883.00 | 883.00 | 0.34% | 15,745 |
| Sep 11, 2025 | 891.00 | 891.00 | 874.00 | 880.00 | 880.00 | -0.34% | 60,692 |
| Sep 10, 2025 | 888.00 | 895.00 | 874.00 | 883.00 | 883.00 | -0.56% | 43,243 |
| Sep 9, 2025 | 900.00 | 900.00 | 887.00 | 888.00 | 888.00 | -1.00% | 31,852 |
| Sep 8, 2025 | 905.00 | 905.00 | 887.00 | 897.00 | 897.00 | -0.77% | 25,811 |
| Sep 5, 2025 | 914.00 | 914.00 | 884.00 | 904.00 | 904.00 | 0.78% | 95,990 |
| Sep 4, 2025 | 884.00 | 1,076.00 | 860.00 | 897.00 | 897.00 | 1.47% | 2,023,298 |
| Sep 3, 2025 | 885.00 | 888.00 | 871.00 | 884.00 | 884.00 | -0.11% | 29,287 |
| Sep 2, 2025 | 921.00 | 921.00 | 879.00 | 885.00 | 885.00 | -0.78% | 36,347 |
| Sep 1, 2025 | 894.00 | 900.00 | 892.00 | 892.00 | 892.00 | -0.22% | 4,871 |
| Aug 29, 2025 | 894.00 | 907.00 | 889.00 | 894.00 | 894.00 | -0.56% | 7,242 |
| Aug 28, 2025 | 911.00 | 918.00 | 888.00 | 899.00 | 899.00 | 0.33% | 2,729 |
| Aug 27, 2025 | 917.00 | 917.00 | 895.00 | 896.00 | 896.00 | 0.22% | 20,305 |
| Aug 26, 2025 | 885.00 | 909.00 | 880.00 | 894.00 | 894.00 | 1.02% | 24,886 |
| Aug 25, 2025 | 889.00 | 915.00 | 878.00 | 885.00 | 885.00 | -0.45% | 7,749 |
| Aug 22, 2025 | 893.00 | 894.00 | 886.00 | 889.00 | 889.00 | -0.45% | 9,979 |
| Aug 21, 2025 | 901.00 | 901.00 | 888.00 | 893.00 | 893.00 | -0.11% | 14,717 |
| Aug 20, 2025 | 895.00 | 925.00 | 886.00 | 894.00 | 894.00 | -0.11% | 54,033 |
| Aug 19, 2025 | 911.00 | 911.00 | 895.00 | 895.00 | 895.00 | -1.43% | 17,206 |
| Aug 18, 2025 | 913.00 | 930.00 | 896.00 | 908.00 | 908.00 | 0.33% | 18,284 |
| Aug 14, 2025 | 913.00 | 915.00 | 898.00 | 905.00 | 905.00 | 0.56% | 9,508 |
| Aug 13, 2025 | 903.00 | 928.00 | 900.00 | 900.00 | 900.00 | -0.22% | 21,798 |
| Aug 12, 2025 | 895.00 | 905.00 | 893.00 | 902.00 | 902.00 | 0.78% | 11,181 |
| Aug 11, 2025 | 899.00 | 906.00 | 892.00 | 895.00 | 895.00 | -0.56% | 13,738 |
| Aug 8, 2025 | 907.00 | 918.00 | 900.00 | 900.00 | 900.00 | -0.77% | 120,941 |
| Aug 7, 2025 | 903.00 | 930.00 | 901.00 | 907.00 | 907.00 | 0.44% | 15,645 |
| Aug 6, 2025 | 930.00 | 930.00 | 901.00 | 903.00 | 903.00 | 0.33% | 106,369 |
| Aug 5, 2025 | 897.00 | 915.00 | 897.00 | 900.00 | 900.00 | 0.33% | 39,716 |
| Aug 4, 2025 | 901.00 | 923.00 | 890.00 | 897.00 | 897.00 | 0.11% | 25,162 |
| Aug 1, 2025 | 913.00 | 913.00 | 896.00 | 896.00 | 896.00 | -0.22% | 23,426 |
| Jul 31, 2025 | 901.00 | 1,035.00 | 897.00 | 898.00 | 898.00 | 0.11% | 241,645 |
| Jul 30, 2025 | 909.00 | 909.00 | 896.00 | 897.00 | 897.00 | -0.88% | 19,865 |
| Jul 29, 2025 | 905.00 | 909.00 | 890.00 | 905.00 | 905.00 | 1.00% | 46,198 |
| Jul 28, 2025 | 926.00 | 946.00 | 895.00 | 896.00 | 896.00 | -0.78% | 65,070 |
| Jul 25, 2025 | 925.00 | 925.00 | 887.00 | 903.00 | 903.00 | 1.12% | 20,275 |