Skip to main content
logo
Fine DNC Co., Ltd. (KOSDAQ:049120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,015.00
-185.00 (-8.41%)
At close: May 29, 2026

Fine DNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262,040.002,040.001,807.001,821.001,821.00-9.63%62,934
May 29, 20262,210.002,335.002,005.002,015.002,015.00-8.41%68,079
May 28, 20262,185.002,265.002,090.002,200.002,200.00-21,112
May 27, 20262,255.002,290.002,065.002,200.002,200.00-2.22%37,764
May 26, 20262,305.002,310.002,215.002,250.002,250.00-2.39%51,174
May 22, 20262,335.002,355.002,255.002,305.002,305.00-2.33%48,645
May 21, 20262,320.002,510.002,320.002,360.002,360.00-1.26%25,109
May 20, 20262,385.002,430.002,320.002,390.002,390.000.21%45,850
May 19, 20262,470.002,545.002,365.002,385.002,385.00-4.22%43,267
May 18, 20262,640.002,640.002,405.002,490.002,490.00-5.68%57,890
May 15, 20262,765.002,780.002,605.002,640.002,640.00-4.52%33,268
May 14, 20262,805.002,890.002,690.002,765.002,765.00-1.43%40,580
May 13, 20262,965.002,965.002,725.002,805.002,805.00-5.56%53,556
May 12, 20263,280.003,490.002,895.002,970.002,970.00-9.31%133,107
May 11, 20263,180.004,000.003,000.003,275.003,275.001.71%518,423
May 8, 20263,430.003,455.003,205.003,220.003,220.00-7.74%131,238
May 7, 20264,430.004,870.003,490.003,490.003,490.00-21.04%750,857
May 6, 20264,000.004,420.003,290.004,420.004,420.0030.00%552,601
Apr 10, 20263,555.003,845.003,375.003,400.003,400.00-8.60%276,895
Apr 9, 20264,275.005,200.003,650.003,720.003,720.00-7.00%1,803,768
Apr 8, 20263,085.004,000.003,085.004,000.004,000.0029.87%205,655
Apr 7, 20263,120.003,260.002,995.003,080.003,080.00-0.65%66,381
Apr 6, 20263,240.003,240.002,930.003,100.003,100.00-4.76%78,225
Apr 3, 20263,405.003,455.003,155.003,255.003,255.00-2.84%90,231
Apr 2, 20263,700.004,065.003,245.003,350.003,350.00-5.10%259,655
Apr 1, 20263,500.004,400.003,050.003,530.003,530.004.28%1,716,213
Mar 31, 20264,600.005,245.003,385.003,385.003,385.00-21.55%2,238,896
Mar 30, 20264,315.004,315.004,085.004,315.004,315.0029.97%279,392
Mar 27, 20262,555.003,320.002,555.003,320.003,320.0029.94%175,660
Mar 26, 20262,750.002,880.002,555.002,555.002,555.00-4.66%20,037
Mar 25, 20262,685.002,910.002,675.002,680.002,680.00-0.19%22,829
Mar 24, 20262,750.002,750.002,610.002,685.002,685.00-2.36%25,943
Mar 23, 20262,630.002,755.002,620.002,750.002,750.004.76%17,420
Mar 20, 20262,645.002,675.002,600.002,625.002,625.00-0.76%11,621
Mar 19, 20262,745.002,800.002,645.002,645.002,645.00-4.68%15,300
Mar 18, 20262,855.002,995.002,775.002,775.002,775.00-2.63%12,922
Mar 17, 20262,700.003,030.002,700.002,850.002,850.005.56%48,043
Mar 16, 20262,690.002,775.002,630.002,700.002,700.00-0.55%15,532
Mar 13, 20262,655.002,745.002,580.002,715.002,715.002.26%30,390
Mar 12, 20262,255.002,660.002,230.002,655.002,655.0011.09%54,996
Mar 11, 20262,375.002,500.002,345.002,390.002,390.000.63%23,008
Mar 10, 20262,505.002,545.002,320.002,375.002,375.00-5.19%23,992
Mar 9, 20262,330.002,550.002,295.002,505.002,505.007.51%42,804
Mar 6, 20262,400.002,530.002,315.002,330.002,330.00-2.92%34,084
Mar 5, 20262,435.002,530.002,375.002,400.002,400.00-1.44%37,099
Mar 4, 20262,700.002,700.002,430.002,435.002,435.00-9.81%29,187
Mar 3, 20262,755.002,805.002,665.002,700.002,700.00-2.88%13,522
Feb 27, 20262,785.003,020.002,770.002,780.002,780.00-0.18%35,163
Feb 26, 20262,885.002,965.002,725.002,785.002,785.00-4.30%34,645
Feb 25, 20262,935.002,990.002,905.002,910.002,910.00-0.85%8,984