Skip to main content
logo
FNC ENTERTAINMENT Co., Ltd. (KOSDAQ:173940)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,130.00
+5.00 (0.16%)
Last updated: Oct 31, 2025, 9:29 AM KST

FNC ENTERTAINMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,125.003,130.003,000.003,125.003,125.00-7,667
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
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