Skip to main content
logo
Fine DNC Co., Ltd. (KOSDAQ:049120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,435.00
+5.00 (0.21%)
At close: Oct 23, 2026

Fine DNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,490.002,690.002,435.002,435.002,435.000.21%5,161
Oct 22, 20262,460.002,485.002,430.002,430.002,430.00-1.22%2,493
Oct 21, 20262,515.002,585.002,455.002,460.002,460.00-2.19%6,444
Oct 20, 20262,545.002,695.002,495.002,515.002,515.00-3.27%1,553
Oct 19, 20262,470.002,620.002,470.002,600.002,600.002.36%892
Oct 16, 20262,525.002,580.002,495.002,540.002,540.00-0.20%2,228
Oct 15, 20262,620.002,730.002,500.002,545.002,545.00-2.12%8,434
Oct 14, 20262,800.002,860.002,595.002,600.002,600.00-3.88%11,760
Oct 13, 20262,745.003,200.002,685.002,705.002,705.000.19%5,741
Oct 12, 20262,875.002,890.002,700.002,700.002,700.00-6.90%4,613
Oct 8, 20262,820.002,970.002,820.002,900.002,900.00-2,448
Oct 7, 20262,780.002,950.002,780.002,900.002,900.002.11%9,447
Oct 6, 20262,795.002,935.002,770.002,840.002,840.000.89%8,232
Oct 2, 20262,835.002,905.002,775.002,815.002,815.00-1.40%6,392
Oct 1, 20262,810.002,925.002,780.002,855.002,855.000.88%6,791
Sep 30, 20263,100.003,100.002,785.002,830.002,830.001.98%12,674
Sep 29, 20263,080.003,080.002,745.002,775.002,775.00-0.72%4,481
Sep 28, 20262,795.002,910.002,785.002,795.002,795.00-1.24%2,927
Sep 23, 20262,820.002,970.002,715.002,830.002,830.00-1.22%3,933
Sep 22, 20262,785.002,995.002,785.002,865.002,865.003.62%12,992
Sep 21, 20263,000.003,000.002,700.002,765.002,765.00-4.33%17,921
Sep 18, 20262,870.002,990.002,800.002,890.002,890.000.70%8,411
Sep 17, 20262,930.002,985.002,870.002,870.002,870.00-2.71%2,384
Sep 16, 20262,905.003,000.002,765.002,950.002,950.001.03%6,838
Sep 15, 20263,055.003,195.002,905.002,920.002,920.00-5.50%6,301
Sep 14, 20263,105.003,105.002,960.003,090.003,090.003.00%3,400
Sep 11, 20262,920.003,095.002,915.003,000.003,000.00-1.48%1,587
Sep 10, 20263,035.003,070.003,005.003,045.003,045.00-0.33%4,411
Sep 9, 20263,030.003,145.002,900.003,055.003,055.00-17,024
Sep 8, 20263,220.003,220.003,015.003,055.003,055.00-5.12%8,051
Sep 7, 20263,080.003,445.003,000.003,220.003,220.004.55%53,738
Sep 4, 20263,390.003,390.003,020.003,080.003,080.00-2.69%9,807
Sep 3, 20263,010.003,295.003,005.003,165.003,165.005.68%10,874
Sep 2, 20263,225.003,225.002,970.002,995.002,995.00-7.13%15,010
Sep 1, 20263,345.003,445.003,140.003,225.003,225.00-2.27%14,127
Aug 31, 20263,080.003,350.003,070.003,300.003,300.005.60%24,770
Aug 28, 20263,190.003,395.003,005.003,125.003,125.00-0.95%67,177
Aug 27, 20263,720.003,720.003,085.003,155.003,155.009.93%249,666
Aug 26, 20262,795.002,915.002,680.002,870.002,870.006.49%30,326
Aug 25, 20262,575.002,695.002,500.002,695.002,695.003.65%11,325
Aug 24, 20262,715.002,720.002,455.002,600.002,600.00-3.70%18,332
Aug 21, 20262,525.002,770.002,525.002,700.002,700.001.89%26,743
Aug 20, 20262,550.002,750.002,510.002,650.002,650.003.92%42,765
Aug 19, 20262,510.002,820.002,455.002,550.002,550.001.59%141,532
Aug 18, 20262,290.002,975.002,290.002,510.002,510.009.61%630,498
Aug 14, 20262,175.002,290.002,150.002,290.002,290.005.29%5,754
Aug 13, 20262,175.002,250.002,050.002,175.002,175.002.35%16,838
Aug 12, 20262,355.002,390.002,125.002,125.002,125.00-9.77%19,287
Aug 11, 20262,225.002,360.002,225.002,355.002,355.005.84%18,421
Aug 10, 20262,110.002,290.002,110.002,225.002,225.005.70%23,498