Skip to main content
logo
FNC ENTERTAINMENT Co., Ltd. (KOSDAQ:173940)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,075.00
-155.00 (-3.66%)
At close: Jan 6, 2026

FNC ENTERTAINMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20264,230.004,230.003,975.004,075.004,075.00-3.66%19,674
Jan 5, 20264,185.004,270.004,180.004,230.004,230.000.24%11,142
Jan 2, 20264,095.004,250.004,080.004,220.004,220.002.30%5,884
Dec 30, 20254,135.004,135.004,020.004,125.004,125.00-1.32%8,622
Dec 29, 20254,235.004,235.004,030.004,180.004,180.00-1.30%9,984
Dec 26, 20254,230.004,280.004,225.004,235.004,235.000.12%14,070
Dec 24, 20254,090.004,260.004,070.004,230.004,230.002.92%10,927
Dec 23, 20254,125.004,200.003,950.004,110.004,110.00-0.36%12,363
Dec 22, 20254,020.004,160.004,015.004,125.004,125.001.60%10,011
Dec 19, 20253,985.004,075.003,915.004,060.004,060.001.00%12,073
Dec 18, 20253,935.004,020.003,855.004,020.004,020.002.16%10,282
Dec 17, 20253,845.003,995.003,720.003,935.003,935.002.34%22,628
Dec 16, 20253,780.003,845.003,520.003,845.003,845.002.53%32,343
Dec 15, 20253,730.003,750.003,625.003,750.003,750.000.54%2,684
Dec 12, 20253,665.003,730.003,630.003,730.003,730.000.95%6,965
Dec 11, 20253,705.003,750.003,605.003,695.003,695.00-0.81%4,938
Dec 10, 20253,685.003,755.003,685.003,725.003,725.00-6,364
Dec 9, 20253,665.003,740.003,665.003,725.003,725.000.68%4,516
Dec 8, 20253,705.003,705.003,630.003,700.003,700.00-0.13%3,092
Dec 5, 20253,670.003,705.003,590.003,705.003,705.00-6,618
Dec 4, 20253,670.003,750.003,600.003,705.003,705.00-0.13%6,556
Dec 3, 20253,690.003,765.003,575.003,710.003,710.000.27%20,500
Dec 2, 20253,610.003,750.003,500.003,700.003,700.002.49%11,726
Dec 1, 20253,730.003,730.003,545.003,610.003,610.00-2.96%15,513
Nov 28, 20253,420.003,730.003,420.003,720.003,720.007.51%39,130
Nov 27, 20253,250.003,480.003,245.003,460.003,460.005.49%26,328
Nov 26, 20253,235.003,280.003,210.003,280.003,280.000.92%2,763
Nov 25, 20253,260.003,270.003,195.003,250.003,250.00-0.31%3,604
Nov 24, 20253,280.003,305.003,240.003,260.003,260.00-1.06%3,614
Nov 21, 20253,280.003,305.003,240.003,295.003,295.00-0.15%4,591
Nov 20, 20253,270.003,305.003,230.003,300.003,300.000.76%7,612
Nov 19, 20253,285.003,295.003,235.003,275.003,275.00-0.76%2,296
Nov 18, 20253,260.003,300.003,250.003,300.003,300.000.30%3,652
Nov 17, 20253,255.003,290.003,200.003,290.003,290.000.46%10,867
Nov 14, 20253,265.003,350.003,205.003,275.003,275.00-0.76%9,465
Nov 13, 20253,190.003,830.003,190.003,300.003,300.003.45%438,087
Nov 12, 20253,135.003,190.003,115.003,190.003,190.001.11%5,327
Nov 11, 20253,125.003,155.003,085.003,155.003,155.000.32%6,656
Nov 10, 20253,145.003,150.003,075.003,145.003,145.00-22,224
Nov 7, 20253,175.003,175.003,135.003,145.003,145.00-0.94%214
Nov 6, 20253,170.003,180.003,075.003,175.003,175.000.16%6,387
Nov 5, 20253,260.003,260.003,125.003,170.003,170.00-3.06%3,758
Nov 4, 20253,140.003,295.003,050.003,270.003,270.004.14%6,377
Nov 3, 20253,125.003,145.003,045.003,140.003,140.000.48%8,699
Oct 31, 20253,125.003,130.003,000.003,125.003,125.00-7,668
Oct 30, 20253,120.003,125.002,960.003,125.003,125.000.16%12,842
Oct 29, 20253,090.003,125.002,955.003,120.003,120.001.13%11,295
Oct 28, 20253,140.003,170.003,005.003,085.003,085.00-2.53%8,987
Oct 27, 20253,200.003,205.003,110.003,165.003,165.00-1.09%5,228
Oct 24, 20253,115.003,280.003,070.003,200.003,200.002.73%23,086