Skip to main content
logo
Fine DNC Co., Ltd. (KOSDAQ:049120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,465.00
-50.00 (-1.99%)
At close: Jun 19, 2026

Fine DNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,515.002,745.002,405.002,465.002,465.00-1.99%99,130
Jun 18, 20262,815.002,845.002,485.002,515.002,515.00-10.66%119,323
Jun 17, 20263,500.003,755.002,730.002,815.002,815.00-6.79%971,871
Jun 16, 20263,020.003,020.003,020.003,020.003,020.0029.89%100,433
Jun 15, 20262,310.002,470.002,260.002,325.002,325.00-35,308
Jun 12, 20262,435.002,435.002,235.002,325.002,325.00-2.31%43,943
Jun 11, 20262,325.002,820.002,230.002,380.002,380.003.48%245,490
Jun 10, 20262,000.002,595.002,000.002,300.002,300.0015.00%333,167
Jun 9, 20262,110.002,150.001,900.002,000.002,000.00-5.21%161,994
Jun 8, 20261,880.002,440.001,829.002,110.002,110.0012.23%1,141,163
Jun 5, 20261,899.001,927.001,759.001,880.001,880.003.13%34,039
Jun 4, 20261,749.001,887.001,701.001,823.001,823.004.23%22,341
Jun 2, 20261,779.001,812.001,620.001,749.001,749.00-3.95%52,346
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