Skip to main content
logo
FNC ENTERTAINMENT Co., Ltd. (KOSDAQ:173940)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
-85.00 (-2.59%)
At close: Sep 19, 2025

FNC ENTERTAINMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,285.003,285.003,200.003,200.003,200.00-2.59%2,911
Sep 18, 20253,165.003,305.003,140.003,285.003,285.003.79%16,297
Sep 17, 20253,155.003,190.003,130.003,165.003,165.000.32%2,601
Sep 16, 20253,115.003,225.003,105.003,155.003,155.000.96%5,543
Sep 15, 20253,170.003,245.003,110.003,125.003,125.00-1.42%2,395
Sep 12, 20253,195.003,195.003,145.003,170.003,170.00-5,987
Sep 11, 20253,145.003,220.003,130.003,170.003,170.000.79%6,821
Sep 10, 20253,115.003,145.003,100.003,145.003,145.001.13%4,501
Sep 9, 20253,130.003,130.003,095.003,110.003,110.00-1.11%4,410
Sep 8, 20253,105.003,145.003,055.003,145.003,145.001.45%4,481
Sep 5, 20253,030.003,150.003,010.003,100.003,100.002.31%7,555
Sep 4, 20252,995.003,040.002,990.003,030.003,030.001.17%3,389
Sep 3, 20253,060.003,060.002,960.002,995.002,995.00-2.92%11,178
Sep 2, 20253,045.003,090.003,005.003,085.003,085.000.98%3,138
Sep 1, 20253,180.003,180.003,050.003,055.003,055.00-3.93%5,292
Aug 29, 20253,115.003,180.003,065.003,180.003,180.002.09%3,460
Aug 28, 20253,130.003,140.002,985.003,115.003,115.00-0.48%5,795
Aug 27, 20253,220.003,225.003,110.003,130.003,130.00-3.25%6,784
Aug 26, 20253,225.003,290.003,100.003,235.003,235.000.94%10,473
Aug 25, 20253,030.003,315.002,990.003,205.003,205.005.78%22,693
Aug 22, 20253,075.003,100.003,000.003,030.003,030.00-1.46%8,204
Aug 21, 20252,990.003,100.002,960.003,075.003,075.002.84%16,072
Aug 20, 20253,110.003,120.002,950.002,990.002,990.00-5.83%85,654
Aug 19, 20253,685.004,660.003,175.003,175.003,175.00-14.77%1,099,435
Aug 18, 20253,710.003,735.003,665.003,725.003,725.00-0.40%2,476
Aug 14, 20253,695.003,750.003,675.003,740.003,740.001.22%15,982
Aug 13, 20253,700.003,700.003,625.003,695.003,695.000.41%1,643
Aug 12, 20253,735.003,735.003,670.003,680.003,680.00-1.47%3,434
Aug 11, 20253,760.003,785.003,615.003,735.003,735.000.13%3,628
Aug 8, 20253,730.003,760.003,705.003,730.003,730.00-5,720
Aug 7, 20253,735.003,760.003,710.003,730.003,730.00-0.13%7,157
Aug 6, 20253,720.003,760.003,710.003,735.003,735.000.40%781
Aug 5, 20253,685.003,760.003,600.003,720.003,720.000.81%4,541
Aug 4, 20253,580.003,750.003,540.003,690.003,690.003.07%4,501
Aug 1, 20253,765.003,765.003,580.003,580.003,580.00-4.91%3,312
Jul 31, 20253,765.003,800.003,575.003,765.003,765.000.13%7,980
Jul 30, 20253,715.003,765.003,665.003,760.003,760.001.21%1,226
Jul 29, 20253,770.003,770.003,670.003,715.003,715.00-1.46%3,885
Jul 28, 20253,900.003,905.003,745.003,770.003,770.00-3.33%3,526
Jul 25, 20253,850.003,950.003,740.003,900.003,900.002.63%7,761
Jul 24, 20253,940.003,975.003,800.003,800.003,800.00-3.55%2,485
Jul 23, 20253,890.003,945.003,755.003,940.003,940.001.29%2,843
Jul 22, 20253,865.003,920.003,810.003,890.003,890.000.65%11,378
Jul 21, 20253,940.003,965.003,855.003,865.003,865.00-1.90%5,287
Jul 18, 20253,930.003,970.003,915.003,940.003,940.000.25%12,148
Jul 17, 20253,900.003,970.003,865.003,930.003,930.000.77%1,764
Jul 16, 20253,870.003,955.003,870.003,900.003,900.000.65%5,276
Jul 15, 20253,950.003,955.003,875.003,875.003,875.00-3.00%4,102
Jul 14, 20253,950.004,010.003,935.003,995.003,995.00-3,772
Jul 11, 20253,980.004,010.003,900.003,995.003,995.000.25%6,006