Skip to main content
logo
FNC ENTERTAINMENT Co., Ltd. (KOSDAQ:173940)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,110.00
-5.00 (-0.16%)
Last updated: Aug 29, 2025, 9:12 AM KST

FNC ENTERTAINMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,130.003,140.002,985.003,115.00--0.48%5,795
Aug 27, 20253,220.003,225.003,110.003,130.00--3.25%6,784
Aug 26, 20253,225.003,290.003,100.003,235.00-0.94%10,473
Aug 25, 20253,030.003,315.002,990.003,205.00-5.78%22,693
Aug 22, 20253,075.003,100.003,000.003,030.00--1.46%8,204
Aug 21, 20252,990.003,100.002,960.003,075.00-2.84%16,072
Aug 20, 20253,110.003,120.002,950.002,990.00--5.83%85,654
Aug 19, 20253,685.004,660.003,175.003,175.00--14.77%1,099,435
Aug 18, 20253,710.003,735.003,665.003,725.00--0.40%2,476
Aug 14, 20253,695.003,750.003,675.003,740.00-1.22%15,982
Aug 13, 20253,700.003,700.003,625.003,695.00-0.41%1,643
Aug 12, 20253,735.003,735.003,670.003,680.00--1.47%3,434
Aug 11, 20253,760.003,785.003,615.003,735.00-0.13%3,628
Aug 8, 20253,730.003,760.003,705.003,730.00--5,720
Aug 7, 20253,735.003,760.003,710.003,730.00--0.13%7,157
Aug 6, 20253,720.003,760.003,710.003,735.00-0.40%781
Aug 5, 20253,685.003,760.003,600.003,720.00-0.81%4,541
Aug 4, 20253,580.003,750.003,540.003,690.00-3.07%4,501
Aug 1, 20253,765.003,765.003,580.003,580.00--4.91%3,312
Jul 31, 20253,765.003,800.003,575.003,765.00-0.13%7,980
Jul 30, 20253,715.003,765.003,665.003,760.00-1.21%1,226
Jul 29, 20253,770.003,770.003,670.003,715.00--1.46%3,885
Jul 28, 20253,900.003,905.003,745.003,770.00--3.33%3,526
Jul 25, 20253,850.003,950.003,740.003,900.00-2.63%7,761
Jul 24, 20253,940.003,975.003,800.003,800.00--3.55%2,485
Jul 23, 20253,890.003,945.003,755.003,940.00-1.29%2,843
Jul 22, 20253,865.003,920.003,810.003,890.00-0.65%11,378
Jul 21, 20253,940.003,965.003,855.003,865.00--1.90%5,287
Jul 18, 20253,930.003,970.003,915.003,940.00-0.25%12,148
Jul 17, 20253,900.003,970.003,865.003,930.00-0.77%1,764
Jul 16, 20253,870.003,955.003,870.003,900.00-0.65%5,276
Jul 15, 20253,950.003,955.003,875.003,875.00--3.00%4,102
Jul 14, 20253,950.004,010.003,935.003,995.00--3,772
Jul 11, 20253,980.004,010.003,900.003,995.00-0.25%6,006
Jul 10, 20253,965.004,005.003,945.003,985.00-0.50%1,043
Jul 9, 20253,875.004,005.003,875.003,965.00-2.32%1,156
Jul 8, 20253,950.004,095.003,755.003,875.00--1.90%27,963
Jul 7, 20253,920.003,950.003,920.003,950.00-0.77%1,309
Jul 4, 20253,950.003,960.003,860.003,920.00--0.76%1,816
Jul 3, 20253,905.003,960.003,860.003,950.00-0.64%2,245
Jul 2, 20253,860.003,950.003,855.003,925.00-1.82%2,366
Jul 1, 20253,790.003,880.003,785.003,855.00-1.72%5,974
Jun 30, 20253,900.003,900.003,755.003,790.00--2.82%5,195
Jun 27, 20253,935.003,960.003,870.003,900.00--0.89%2,970
Jun 26, 20253,975.003,985.003,920.003,935.00--1.01%4,551
Jun 25, 20254,090.004,125.003,810.003,975.00--2.81%18,331
Jun 24, 20253,970.004,145.003,960.004,090.00-3.54%9,997
Jun 23, 20253,990.004,000.003,950.003,950.00--1.00%1,390
Jun 20, 20253,995.004,095.003,960.003,990.00--0.25%16,340
Jun 19, 20254,000.004,030.003,865.004,000.00--5,148