Skip to main content
logo
FNC ENTERTAINMENT Co., Ltd. (KOSDAQ:173940)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,745.00
-55.00 (-1.45%)
At close: Feb 6, 2026

FNC ENTERTAINMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20263,790.003,845.003,645.003,745.003,745.00-1.45%17,344
Feb 5, 20263,865.003,865.003,760.003,800.003,800.00-2.31%10,447
Feb 4, 20263,875.003,890.003,775.003,890.003,890.00-12,461
Feb 3, 20263,695.003,890.003,625.003,890.003,890.005.28%11,732
Feb 2, 20263,900.003,900.003,640.003,695.003,695.00-5.62%39,763
Jan 30, 20263,820.003,915.003,615.003,915.003,915.002.49%15,614
Jan 29, 20263,850.003,885.003,730.003,820.003,820.00-0.78%16,432
Jan 28, 20263,925.003,925.003,750.003,850.003,850.00-1.91%25,802
Jan 27, 20263,940.003,940.003,855.003,925.003,925.00-0.38%15,797
Jan 26, 20263,950.003,950.003,840.003,940.003,940.00-0.25%16,335
Jan 23, 20263,990.004,000.003,870.003,950.003,950.00-1.13%10,901
Jan 22, 20263,985.003,995.003,710.003,995.003,995.002.30%41,617
Jan 21, 20263,975.003,975.003,885.003,905.003,905.00-1.76%1,981
Jan 20, 20263,985.004,015.003,965.003,975.003,975.00-0.25%11,316
Jan 19, 20263,985.004,000.003,940.003,985.003,985.001.01%13,651
Jan 16, 20263,955.003,960.003,940.003,945.003,945.00-0.25%6,557
Jan 15, 20263,995.003,995.003,845.003,955.003,955.000.38%2,077
Jan 14, 20264,000.004,000.003,890.003,940.003,940.00-0.25%1,769
Jan 13, 20263,955.003,955.003,865.003,950.003,950.00-0.63%4,562
Jan 12, 20263,990.004,020.003,865.003,975.003,975.00-0.38%2,312
Jan 9, 20263,980.004,025.003,970.003,990.003,990.00-0.25%3,139
Jan 8, 20263,995.004,045.003,890.004,000.004,000.000.13%3,926
Jan 7, 20264,080.004,100.003,880.003,995.003,995.00-1.96%12,359
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