Skip to main content
Fine DNC Co., Ltd. (KOSDAQ:049120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,425.00
-35.00 (-1.42%)
At close: Nov 13, 2026

Fine DNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,415.002,425.002,400.002,425.002,425.00-1.42%1,396
Nov 12, 20262,550.002,550.002,345.002,460.002,460.002.07%3,594
Nov 11, 20262,590.002,590.002,400.002,410.002,410.001.05%614
Nov 10, 20262,365.002,485.002,345.002,385.002,385.00-0.83%2,794
Nov 9, 20262,300.002,480.002,090.002,405.002,405.005.48%3,254
Nov 6, 20262,350.002,350.002,250.002,280.002,280.00-2.15%3,777
Nov 5, 20262,550.002,585.002,330.002,330.002,330.00-6.43%13,190
Nov 4, 20262,470.002,565.002,430.002,490.002,490.000.81%5,373
Nov 3, 20262,430.002,595.002,430.002,470.002,470.001.02%11,959
Nov 2, 20262,510.002,600.002,430.002,445.002,445.00-2.59%1,263
Oct 30, 20262,795.002,795.002,430.002,510.002,510.003.29%4,652
Oct 29, 20262,550.002,550.002,430.002,430.002,430.000.21%15,421
Oct 28, 20262,635.002,635.002,410.002,425.002,425.00-1.42%1,879
Oct 27, 20262,430.002,630.002,430.002,460.002,460.001.44%2,174
Oct 26, 20262,435.002,690.002,410.002,425.002,425.00-0.41%5,023
Oct 23, 20262,490.002,690.002,435.002,435.002,435.000.21%5,460
Oct 22, 20262,460.002,485.002,430.002,430.002,430.00-1.22%2,571
Oct 21, 20262,515.002,585.002,455.002,460.002,460.00-2.19%6,796
Oct 20, 20262,545.002,695.002,495.002,515.002,515.00-3.27%1,553
Oct 19, 20262,470.002,620.002,470.002,600.002,600.002.36%892
Oct 16, 20262,525.002,580.002,495.002,540.002,540.00-0.20%2,228
Oct 15, 20262,620.002,730.002,500.002,545.002,545.00-2.12%8,434
Oct 14, 20262,800.002,860.002,595.002,600.002,600.00-3.88%11,760
Oct 13, 20262,745.003,200.002,685.002,705.002,705.000.19%5,741
Oct 12, 20262,875.002,890.002,700.002,700.002,700.00-6.90%4,613
Oct 8, 20262,820.002,970.002,820.002,900.002,900.00-2,448
Oct 7, 20262,780.002,950.002,780.002,900.002,900.002.11%9,447
Oct 6, 20262,795.002,935.002,770.002,840.002,840.000.89%8,232
Oct 2, 20262,835.002,905.002,775.002,815.002,815.00-1.40%6,392
Oct 1, 20262,810.002,925.002,780.002,855.002,855.000.88%6,791
Sep 30, 20263,100.003,100.002,785.002,830.002,830.001.98%12,674
Sep 29, 20263,080.003,080.002,745.002,775.002,775.00-0.72%4,481
Sep 28, 20262,795.002,910.002,785.002,795.002,795.00-1.24%2,927
Sep 23, 20262,820.002,970.002,715.002,830.002,830.00-1.22%3,933
Sep 22, 20262,785.002,995.002,785.002,865.002,865.003.62%12,992
Sep 21, 20263,000.003,000.002,700.002,765.002,765.00-4.33%17,921
Sep 18, 20262,870.002,990.002,800.002,890.002,890.000.70%8,411
Sep 17, 20262,930.002,985.002,870.002,870.002,870.00-2.71%2,384
Sep 16, 20262,905.003,000.002,765.002,950.002,950.001.03%6,838
Sep 15, 20263,055.003,195.002,905.002,920.002,920.00-5.50%6,301
Sep 14, 20263,105.003,105.002,960.003,090.003,090.003.00%3,400
Sep 11, 20262,920.003,095.002,915.003,000.003,000.00-1.48%1,587
Sep 10, 20263,035.003,070.003,005.003,045.003,045.00-0.33%4,411
Sep 9, 20263,030.003,145.002,900.003,055.003,055.00-17,024
Sep 8, 20263,220.003,220.003,015.003,055.003,055.00-5.12%8,051
Sep 7, 20263,080.003,445.003,000.003,220.003,220.004.55%53,738
Sep 4, 20263,390.003,390.003,020.003,080.003,080.00-2.69%9,807
Sep 3, 20263,010.003,295.003,005.003,165.003,165.005.68%10,874
Sep 2, 20263,225.003,225.002,970.002,995.002,995.00-7.13%15,010
Sep 1, 20263,345.003,445.003,140.003,225.003,225.00-2.27%14,127