Fine DNC Co., Ltd. (KOSDAQ:049120)
South Korea · Delayed Price · Currency is KRW 3,400.00
-320.00 (-8.60%)
At close: Apr 10, 2026
Fine DNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3,555.00 | 3,845.00 | 3,375.00 | 3,400.00 | 3,400.00 | -8.60% | 276,895 |
| Apr 9, 2026 | 4,275.00 | 5,200.00 | 3,650.00 | 3,720.00 | 3,720.00 | -7.00% | 1,803,768 |
| Apr 8, 2026 | 3,085.00 | 4,000.00 | 3,085.00 | 4,000.00 | 4,000.00 | 29.87% | 205,655 |
| Apr 7, 2026 | 3,120.00 | 3,260.00 | 2,995.00 | 3,080.00 | 3,080.00 | -0.65% | 66,381 |
| Apr 6, 2026 | 3,240.00 | 3,240.00 | 2,930.00 | 3,100.00 | 3,100.00 | -4.76% | 78,225 |
| Apr 3, 2026 | 3,405.00 | 3,455.00 | 3,155.00 | 3,255.00 | 3,255.00 | -2.84% | 90,231 |
| Apr 2, 2026 | 3,700.00 | 4,065.00 | 3,245.00 | 3,350.00 | 3,350.00 | -5.10% | 259,655 |
| Apr 1, 2026 | 3,500.00 | 4,400.00 | 3,050.00 | 3,530.00 | 3,530.00 | 4.28% | 1,716,213 |
| Mar 31, 2026 | 4,600.00 | 5,245.00 | 3,385.00 | 3,385.00 | 3,385.00 | -21.55% | 2,238,896 |
| Mar 30, 2026 | 4,315.00 | 4,315.00 | 4,085.00 | 4,315.00 | 4,315.00 | 29.97% | 279,392 |
| Mar 27, 2026 | 2,555.00 | 3,320.00 | 2,555.00 | 3,320.00 | 3,320.00 | 29.94% | 175,660 |
| Mar 26, 2026 | 2,750.00 | 2,880.00 | 2,555.00 | 2,555.00 | 2,555.00 | -4.66% | 20,037 |
| Mar 25, 2026 | 2,685.00 | 2,910.00 | 2,675.00 | 2,680.00 | 2,680.00 | -0.19% | 22,829 |
| Mar 24, 2026 | 2,750.00 | 2,750.00 | 2,610.00 | 2,685.00 | 2,685.00 | -2.36% | 25,943 |
| Mar 23, 2026 | 2,630.00 | 2,755.00 | 2,620.00 | 2,750.00 | 2,750.00 | 4.76% | 17,420 |
| Mar 20, 2026 | 2,645.00 | 2,675.00 | 2,600.00 | 2,625.00 | 2,625.00 | -0.76% | 11,621 |
| Mar 19, 2026 | 2,745.00 | 2,800.00 | 2,645.00 | 2,645.00 | 2,645.00 | -4.68% | 15,300 |
| Mar 18, 2026 | 2,855.00 | 2,995.00 | 2,775.00 | 2,775.00 | 2,775.00 | -2.63% | 12,922 |
| Mar 17, 2026 | 2,700.00 | 3,030.00 | 2,700.00 | 2,850.00 | 2,850.00 | 5.56% | 48,043 |
| Mar 16, 2026 | 2,690.00 | 2,775.00 | 2,630.00 | 2,700.00 | 2,700.00 | -0.55% | 15,532 |
| Mar 13, 2026 | 2,655.00 | 2,745.00 | 2,580.00 | 2,715.00 | 2,715.00 | 2.26% | 30,390 |
| Mar 12, 2026 | 2,255.00 | 2,660.00 | 2,230.00 | 2,655.00 | 2,655.00 | 11.09% | 54,996 |
| Mar 11, 2026 | 2,375.00 | 2,500.00 | 2,345.00 | 2,390.00 | 2,390.00 | 0.63% | 23,008 |
| Mar 10, 2026 | 2,505.00 | 2,545.00 | 2,320.00 | 2,375.00 | 2,375.00 | -5.19% | 23,992 |
| Mar 9, 2026 | 2,330.00 | 2,550.00 | 2,295.00 | 2,505.00 | 2,505.00 | 7.51% | 42,804 |
| Mar 6, 2026 | 2,400.00 | 2,530.00 | 2,315.00 | 2,330.00 | 2,330.00 | -2.92% | 34,084 |
| Mar 5, 2026 | 2,435.00 | 2,530.00 | 2,375.00 | 2,400.00 | 2,400.00 | -1.44% | 37,099 |
| Mar 4, 2026 | 2,700.00 | 2,700.00 | 2,430.00 | 2,435.00 | 2,435.00 | -9.81% | 29,187 |
| Mar 3, 2026 | 2,755.00 | 2,805.00 | 2,665.00 | 2,700.00 | 2,700.00 | -2.88% | 13,522 |
| Feb 27, 2026 | 2,785.00 | 3,020.00 | 2,770.00 | 2,780.00 | 2,780.00 | -0.18% | 35,163 |
| Feb 26, 2026 | 2,885.00 | 2,965.00 | 2,725.00 | 2,785.00 | 2,785.00 | -4.30% | 34,645 |
| Feb 25, 2026 | 2,935.00 | 2,990.00 | 2,905.00 | 2,910.00 | 2,910.00 | -0.85% | 8,984 |
| Feb 24, 2026 | 2,905.00 | 2,980.00 | 2,900.00 | 2,935.00 | 2,935.00 | 0.86% | 14,572 |
| Feb 23, 2026 | 2,995.00 | 2,995.00 | 2,900.00 | 2,910.00 | 2,910.00 | -2.84% | 10,796 |
| Feb 20, 2026 | 3,000.00 | 3,040.00 | 2,990.00 | 2,995.00 | 2,995.00 | -0.17% | 6,814 |
| Feb 19, 2026 | 3,000.00 | 3,060.00 | 2,910.00 | 3,000.00 | 3,000.00 | -0.33% | 30,989 |
| Feb 13, 2026 | 3,040.00 | 3,050.00 | 2,925.00 | 3,010.00 | 3,010.00 | -0.99% | 29,442 |
| Feb 12, 2026 | 3,025.00 | 3,075.00 | 3,015.00 | 3,040.00 | 3,040.00 | 0.83% | 11,421 |
| Feb 11, 2026 | 3,020.00 | 3,055.00 | 2,990.00 | 3,015.00 | 3,015.00 | -0.17% | 50,751 |
| Feb 10, 2026 | 3,085.00 | 3,135.00 | 3,000.00 | 3,020.00 | 3,020.00 | -2.58% | 49,949 |
| Feb 9, 2026 | 3,105.00 | 3,190.00 | 3,070.00 | 3,100.00 | 3,100.00 | 0.32% | 26,717 |
| Feb 6, 2026 | 3,125.00 | 3,750.00 | 3,050.00 | 3,090.00 | 3,090.00 | -1.75% | 264,731 |
| Feb 5, 2026 | 3,145.00 | 3,240.00 | 3,125.00 | 3,145.00 | 3,145.00 | -0.94% | 21,249 |
| Feb 4, 2026 | 3,235.00 | 3,235.00 | 3,150.00 | 3,175.00 | 3,175.00 | -1.85% | 11,239 |
| Feb 3, 2026 | 3,210.00 | 3,310.00 | 3,175.00 | 3,235.00 | 3,235.00 | 0.78% | 12,289 |
| Feb 2, 2026 | 3,095.00 | 3,550.00 | 3,075.00 | 3,210.00 | 3,210.00 | 3.72% | 91,961 |
| Jan 30, 2026 | 3,225.00 | 3,255.00 | 3,055.00 | 3,095.00 | 3,095.00 | -4.03% | 45,357 |
| Jan 29, 2026 | 3,325.00 | 3,335.00 | 3,155.00 | 3,225.00 | 3,225.00 | -2.86% | 16,947 |
| Jan 28, 2026 | 3,300.00 | 3,425.00 | 3,290.00 | 3,320.00 | 3,320.00 | 0.61% | 19,614 |
| Jan 27, 2026 | 3,350.00 | 3,460.00 | 3,300.00 | 3,300.00 | 3,300.00 | -1.49% | 19,940 |