Fine DNC Co., Ltd. (KOSDAQ:049120)
South Korea · Delayed Price · Currency is KRW 1,913.00
+65.00 (3.52%)
At close: Jul 31, 2026
Fine DNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,866.00 | 2,045.00 | 1,866.00 | 1,913.00 | 1,913.00 | 3.52% | 2,281 |
| Jul 30, 2026 | 1,888.00 | 1,888.00 | 1,810.00 | 1,848.00 | 1,848.00 | 1.26% | 6,544 |
| Jul 29, 2026 | 1,892.00 | 1,970.00 | 1,810.00 | 1,825.00 | 1,825.00 | -3.54% | 26,760 |
| Jul 28, 2026 | 1,943.00 | 1,943.00 | 1,851.00 | 1,892.00 | 1,892.00 | -2.57% | 18,767 |
| Jul 27, 2026 | 1,958.00 | 1,958.00 | 1,895.00 | 1,942.00 | 1,942.00 | 0.88% | 4,657 |
| Jul 24, 2026 | 1,910.00 | 1,977.00 | 1,891.00 | 1,925.00 | 1,925.00 | -0.67% | 7,583 |
| Jul 23, 2026 | 1,954.00 | 1,954.00 | 1,895.00 | 1,938.00 | 1,938.00 | 0.99% | 1,714 |
| Jul 22, 2026 | 1,910.00 | 1,930.00 | 1,900.00 | 1,919.00 | 1,919.00 | 0.79% | 7,456 |
| Jul 21, 2026 | 1,979.00 | 1,994.00 | 1,897.00 | 1,904.00 | 1,904.00 | -4.56% | 13,422 |
| Jul 20, 2026 | 1,960.00 | 2,390.00 | 1,875.00 | 1,995.00 | 1,995.00 | 1.84% | 36,251 |
| Jul 16, 2026 | 2,000.00 | 2,050.00 | 1,900.00 | 1,959.00 | 1,959.00 | 1.50% | 26,656 |
| Jul 15, 2026 | 1,875.00 | 1,994.00 | 1,875.00 | 1,930.00 | 1,930.00 | 2.50% | 7,366 |
| Jul 14, 2026 | 1,908.00 | 1,944.00 | 1,813.00 | 1,883.00 | 1,883.00 | -1.31% | 39,231 |
| Jul 13, 2026 | 1,943.00 | 1,957.00 | 1,900.00 | 1,908.00 | 1,908.00 | -2.70% | 12,339 |
| Jul 10, 2026 | 1,930.00 | 1,999.00 | 1,915.00 | 1,961.00 | 1,961.00 | 1.40% | 30,399 |
| Jul 9, 2026 | 1,940.00 | 1,977.00 | 1,900.00 | 1,934.00 | 1,934.00 | 0.05% | 56,050 |
| Jul 8, 2026 | 1,974.00 | 1,974.00 | 1,932.00 | 1,933.00 | 1,933.00 | -2.77% | 20,766 |
| Jul 7, 2026 | 2,005.00 | 2,025.00 | 1,954.00 | 1,988.00 | 1,988.00 | -1.58% | 21,251 |
| Jul 6, 2026 | 2,100.00 | 2,125.00 | 2,005.00 | 2,020.00 | 2,020.00 | -3.81% | 33,625 |
| Jul 3, 2026 | 2,025.00 | 2,560.00 | 2,025.00 | 2,100.00 | 2,100.00 | 6.60% | 190,514 |
| Jul 2, 2026 | 2,065.00 | 2,125.00 | 1,970.00 | 1,970.00 | 1,970.00 | -5.29% | 17,026 |
| Jul 1, 2026 | 1,960.00 | 2,140.00 | 1,927.00 | 2,080.00 | 2,080.00 | 5.58% | 11,188 |
| Jun 30, 2026 | 1,956.00 | 1,986.00 | 1,919.00 | 1,970.00 | 1,970.00 | 1.29% | 6,944 |
| Jun 29, 2026 | 1,958.00 | 2,005.00 | 1,921.00 | 1,945.00 | 1,945.00 | -0.66% | 10,038 |
| Jun 26, 2026 | 2,115.00 | 2,115.00 | 1,953.00 | 1,958.00 | 1,958.00 | -8.08% | 40,340 |
| Jun 25, 2026 | 2,175.00 | 2,205.00 | 2,020.00 | 2,130.00 | 2,130.00 | -2.52% | 38,783 |
| Jun 24, 2026 | 2,190.00 | 2,280.00 | 2,070.00 | 2,185.00 | 2,185.00 | -0.23% | 49,146 |
| Jun 23, 2026 | 2,230.00 | 2,395.00 | 2,190.00 | 2,190.00 | 2,190.00 | -2.88% | 92,879 |
| Jun 22, 2026 | 2,440.00 | 2,570.00 | 2,250.00 | 2,255.00 | 2,255.00 | -8.52% | 42,562 |
| Jun 19, 2026 | 2,515.00 | 2,745.00 | 2,405.00 | 2,465.00 | 2,465.00 | -1.99% | 99,130 |
| Jun 18, 2026 | 2,815.00 | 2,845.00 | 2,485.00 | 2,515.00 | 2,515.00 | -10.66% | 119,323 |
| Jun 17, 2026 | 3,500.00 | 3,755.00 | 2,730.00 | 2,815.00 | 2,815.00 | -6.79% | 971,871 |
| Jun 16, 2026 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 29.89% | 100,433 |
| Jun 15, 2026 | 2,310.00 | 2,470.00 | 2,260.00 | 2,325.00 | 2,325.00 | - | 35,308 |
| Jun 12, 2026 | 2,435.00 | 2,435.00 | 2,235.00 | 2,325.00 | 2,325.00 | -2.31% | 43,943 |
| Jun 11, 2026 | 2,325.00 | 2,820.00 | 2,230.00 | 2,380.00 | 2,380.00 | 3.48% | 245,490 |
| Jun 10, 2026 | 2,000.00 | 2,595.00 | 2,000.00 | 2,300.00 | 2,300.00 | 15.00% | 333,167 |
| Jun 9, 2026 | 2,110.00 | 2,150.00 | 1,900.00 | 2,000.00 | 2,000.00 | -5.21% | 161,994 |
| Jun 8, 2026 | 1,880.00 | 2,440.00 | 1,829.00 | 2,110.00 | 2,110.00 | 12.23% | 1,141,163 |
| Jun 5, 2026 | 1,899.00 | 1,927.00 | 1,759.00 | 1,880.00 | 1,880.00 | 3.13% | 34,039 |
| Jun 4, 2026 | 1,749.00 | 1,887.00 | 1,701.00 | 1,823.00 | 1,823.00 | 4.23% | 22,341 |
| Jun 2, 2026 | 1,779.00 | 1,812.00 | 1,620.00 | 1,749.00 | 1,749.00 | -3.95% | 52,346 |
| Jun 1, 2026 | 2,040.00 | 2,040.00 | 1,807.00 | 1,821.00 | 1,821.00 | -9.63% | 62,934 |
| May 29, 2026 | 2,210.00 | 2,335.00 | 2,005.00 | 2,015.00 | 2,015.00 | -8.41% | 68,079 |
| May 28, 2026 | 2,185.00 | 2,265.00 | 2,090.00 | 2,200.00 | 2,200.00 | - | 21,112 |
| May 27, 2026 | 2,255.00 | 2,290.00 | 2,065.00 | 2,200.00 | 2,200.00 | -2.22% | 37,764 |
| May 26, 2026 | 2,305.00 | 2,310.00 | 2,215.00 | 2,250.00 | 2,250.00 | -2.39% | 51,174 |
| May 22, 2026 | 2,335.00 | 2,355.00 | 2,255.00 | 2,305.00 | 2,305.00 | -2.33% | 48,645 |
| May 21, 2026 | 2,320.00 | 2,510.00 | 2,320.00 | 2,360.00 | 2,360.00 | -1.26% | 25,109 |
| May 20, 2026 | 2,385.00 | 2,430.00 | 2,320.00 | 2,390.00 | 2,390.00 | 0.21% | 45,850 |