Fine DNC Co., Ltd. (KOSDAQ:049120)
South Korea · Delayed Price · Currency is KRW 2,815.00
-40.00 (-1.40%)
At close: Oct 2, 2026
Fine DNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,835.00 | 2,905.00 | 2,775.00 | 2,815.00 | 2,815.00 | -1.40% | 6,392 |
| Oct 1, 2026 | 2,810.00 | 2,925.00 | 2,780.00 | 2,855.00 | 2,855.00 | 0.88% | 6,791 |
| Sep 30, 2026 | 3,100.00 | 3,100.00 | 2,785.00 | 2,830.00 | 2,830.00 | 1.98% | 12,674 |
| Sep 29, 2026 | 3,080.00 | 3,080.00 | 2,745.00 | 2,775.00 | 2,775.00 | -0.72% | 4,481 |
| Sep 28, 2026 | 2,795.00 | 2,910.00 | 2,785.00 | 2,795.00 | 2,795.00 | -1.24% | 2,927 |
| Sep 23, 2026 | 2,820.00 | 2,970.00 | 2,715.00 | 2,830.00 | 2,830.00 | -1.22% | 3,933 |
| Sep 22, 2026 | 2,785.00 | 2,995.00 | 2,785.00 | 2,865.00 | 2,865.00 | 3.62% | 12,992 |
| Sep 21, 2026 | 3,000.00 | 3,000.00 | 2,700.00 | 2,765.00 | 2,765.00 | -4.33% | 17,921 |
| Sep 18, 2026 | 2,870.00 | 2,990.00 | 2,800.00 | 2,890.00 | 2,890.00 | 0.70% | 8,411 |
| Sep 17, 2026 | 2,930.00 | 2,985.00 | 2,870.00 | 2,870.00 | 2,870.00 | -2.71% | 2,384 |
| Sep 16, 2026 | 2,905.00 | 3,000.00 | 2,765.00 | 2,950.00 | 2,950.00 | 1.03% | 6,838 |
| Sep 15, 2026 | 3,055.00 | 3,195.00 | 2,905.00 | 2,920.00 | 2,920.00 | -5.50% | 6,301 |
| Sep 14, 2026 | 3,105.00 | 3,105.00 | 2,960.00 | 3,090.00 | 3,090.00 | 3.00% | 3,400 |
| Sep 11, 2026 | 2,920.00 | 3,095.00 | 2,915.00 | 3,000.00 | 3,000.00 | -1.48% | 1,587 |
| Sep 10, 2026 | 3,035.00 | 3,070.00 | 3,005.00 | 3,045.00 | 3,045.00 | -0.33% | 4,411 |
| Sep 9, 2026 | 3,030.00 | 3,145.00 | 2,900.00 | 3,055.00 | 3,055.00 | - | 17,024 |
| Sep 8, 2026 | 3,220.00 | 3,220.00 | 3,015.00 | 3,055.00 | 3,055.00 | -5.12% | 8,051 |
| Sep 7, 2026 | 3,080.00 | 3,445.00 | 3,000.00 | 3,220.00 | 3,220.00 | 4.55% | 53,738 |
| Sep 4, 2026 | 3,390.00 | 3,390.00 | 3,020.00 | 3,080.00 | 3,080.00 | -2.69% | 9,807 |
| Sep 3, 2026 | 3,010.00 | 3,295.00 | 3,005.00 | 3,165.00 | 3,165.00 | 5.68% | 10,874 |
| Sep 2, 2026 | 3,225.00 | 3,225.00 | 2,970.00 | 2,995.00 | 2,995.00 | -7.13% | 15,010 |
| Sep 1, 2026 | 3,345.00 | 3,445.00 | 3,140.00 | 3,225.00 | 3,225.00 | -2.27% | 14,127 |
| Aug 31, 2026 | 3,080.00 | 3,350.00 | 3,070.00 | 3,300.00 | 3,300.00 | 5.60% | 24,770 |
| Aug 28, 2026 | 3,190.00 | 3,395.00 | 3,005.00 | 3,125.00 | 3,125.00 | -0.95% | 67,177 |
| Aug 27, 2026 | 3,720.00 | 3,720.00 | 3,085.00 | 3,155.00 | 3,155.00 | 9.93% | 249,666 |
| Aug 26, 2026 | 2,795.00 | 2,915.00 | 2,680.00 | 2,870.00 | 2,870.00 | 6.49% | 30,326 |
| Aug 25, 2026 | 2,575.00 | 2,695.00 | 2,500.00 | 2,695.00 | 2,695.00 | 3.65% | 11,325 |
| Aug 24, 2026 | 2,715.00 | 2,720.00 | 2,455.00 | 2,600.00 | 2,600.00 | -3.70% | 18,332 |
| Aug 21, 2026 | 2,525.00 | 2,770.00 | 2,525.00 | 2,700.00 | 2,700.00 | 1.89% | 26,743 |
| Aug 20, 2026 | 2,550.00 | 2,750.00 | 2,510.00 | 2,650.00 | 2,650.00 | 3.92% | 42,765 |
| Aug 19, 2026 | 2,510.00 | 2,820.00 | 2,455.00 | 2,550.00 | 2,550.00 | 1.59% | 141,532 |
| Aug 18, 2026 | 2,290.00 | 2,975.00 | 2,290.00 | 2,510.00 | 2,510.00 | 9.61% | 630,498 |
| Aug 14, 2026 | 2,175.00 | 2,290.00 | 2,150.00 | 2,290.00 | 2,290.00 | 5.29% | 5,754 |
| Aug 13, 2026 | 2,175.00 | 2,250.00 | 2,050.00 | 2,175.00 | 2,175.00 | 2.35% | 16,838 |
| Aug 12, 2026 | 2,355.00 | 2,390.00 | 2,125.00 | 2,125.00 | 2,125.00 | -9.77% | 19,287 |
| Aug 11, 2026 | 2,225.00 | 2,360.00 | 2,225.00 | 2,355.00 | 2,355.00 | 5.84% | 18,421 |
| Aug 10, 2026 | 2,110.00 | 2,290.00 | 2,110.00 | 2,225.00 | 2,225.00 | 5.70% | 23,498 |
| Aug 7, 2026 | 2,110.00 | 2,160.00 | 2,025.00 | 2,105.00 | 2,105.00 | -0.24% | 25,743 |
| Aug 6, 2026 | 2,115.00 | 2,115.00 | 2,040.00 | 2,110.00 | 2,110.00 | -0.24% | 12,022 |
| Aug 5, 2026 | 2,200.00 | 2,200.00 | 2,005.00 | 2,115.00 | 2,115.00 | 4.44% | 11,215 |
| Aug 4, 2026 | 1,930.00 | 2,100.00 | 1,929.00 | 2,025.00 | 2,025.00 | 5.74% | 19,280 |
| Aug 3, 2026 | 1,940.00 | 1,940.00 | 1,913.00 | 1,915.00 | 1,915.00 | 0.10% | 1,646 |
| 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 |