Skip to main content
logo
FNC ENTERTAINMENT Co., Ltd. (KOSDAQ:173940)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,690.00
-15.00 (-0.40%)
Last updated: Dec 5, 2025, 9:55 AM KST

FNC ENTERTAINMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,670.003,690.003,590.003,690.00--0.40%5,663
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
Oct 23, 20252,915.003,200.002,915.003,115.003,115.006.86%17,753
Oct 22, 20252,900.002,915.002,870.002,915.002,915.000.52%4,965
Oct 21, 20252,980.002,980.002,805.002,900.002,900.00-2.68%19,052
Oct 20, 20253,025.003,060.002,945.002,980.002,980.00-1.49%8,843
Oct 17, 20253,015.003,090.002,975.003,025.003,025.000.33%5,805
Oct 16, 20253,065.003,095.002,945.003,015.003,015.00-1.47%18,664
Oct 15, 20253,105.003,105.003,045.003,060.003,060.000.33%1,571
Oct 14, 20253,130.003,130.003,040.003,050.003,050.00-2.56%5,553
Oct 13, 20253,130.003,175.003,100.003,130.003,130.00-1,769
Oct 10, 20253,200.003,200.003,095.003,130.003,130.00-2.19%5,332
Oct 2, 20253,230.003,235.003,135.003,200.003,200.00-0.93%6,148
Oct 1, 20253,115.003,230.003,070.003,230.003,230.005.38%11,509
Sep 30, 20253,105.003,130.003,060.003,065.003,065.00-1.29%3,400
Sep 29, 20253,115.003,140.003,100.003,105.003,105.00-0.32%3,198
Sep 26, 20253,070.003,150.002,975.003,115.003,115.000.48%6,563
Sep 25, 20253,200.003,240.002,900.003,100.003,100.00-3.13%14,766
Sep 24, 20253,240.003,240.003,150.003,200.003,200.00-0.31%3,481
Sep 23, 20253,185.003,230.003,170.003,210.003,210.001.26%3,617
Sep 22, 20253,200.003,230.003,130.003,170.003,170.00-0.94%3,266