FNC ENTERTAINMENT Co., Ltd. (KOSDAQ:173940)
South Korea · Delayed Price · Currency is KRW 2,035.00
+25.00 (1.24%)
At close: Jul 21, 2026
FNC ENTERTAINMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,110.00 | 2,110.00 | 1,999.00 | 2,010.00 | 2,010.00 | -4.96% | 15,679 |
| Jul 16, 2026 | 2,150.00 | 2,150.00 | 2,075.00 | 2,115.00 | 2,115.00 | -2.53% | 23,611 |
| Jul 15, 2026 | 2,195.00 | 2,285.00 | 2,115.00 | 2,170.00 | 2,170.00 | -1.14% | 23,933 |
| Jul 14, 2026 | 2,175.00 | 2,195.00 | 2,075.00 | 2,195.00 | 2,195.00 | 0.92% | 16,701 |
| Jul 13, 2026 | 2,160.00 | 2,195.00 | 2,070.00 | 2,175.00 | 2,175.00 | -2.03% | 24,810 |
| Jul 10, 2026 | 2,170.00 | 2,280.00 | 2,145.00 | 2,220.00 | 2,220.00 | -0.67% | 15,772 |
| Jul 9, 2026 | 2,120.00 | 2,240.00 | 2,060.00 | 2,235.00 | 2,235.00 | 1.36% | 27,084 |
| Jul 8, 2026 | 2,220.00 | 2,240.00 | 2,050.00 | 2,205.00 | 2,205.00 | -0.45% | 19,555 |
| Jul 7, 2026 | 2,120.00 | 2,285.00 | 2,065.00 | 2,215.00 | 2,215.00 | 3.26% | 26,614 |
| Jul 6, 2026 | 2,100.00 | 2,205.00 | 2,060.00 | 2,145.00 | 2,145.00 | 0.47% | 14,407 |
| Jul 3, 2026 | 2,150.00 | 2,230.00 | 2,040.00 | 2,135.00 | 2,135.00 | -0.70% | 17,659 |
| Jul 2, 2026 | 2,145.00 | 2,175.00 | 2,075.00 | 2,150.00 | 2,150.00 | - | 22,114 |
| Jul 1, 2026 | 2,205.00 | 2,205.00 | 2,120.00 | 2,150.00 | 2,150.00 | -3.15% | 33,131 |
| Jun 30, 2026 | 2,370.00 | 2,370.00 | 2,190.00 | 2,220.00 | 2,220.00 | -6.72% | 24,832 |
| Jun 29, 2026 | 2,320.00 | 2,410.00 | 2,160.00 | 2,380.00 | 2,380.00 | 2.37% | 32,956 |
| Jun 26, 2026 | 2,370.00 | 2,370.00 | 2,130.00 | 2,325.00 | 2,325.00 | -1.90% | 28,609 |
| Jun 25, 2026 | 2,275.00 | 2,370.00 | 2,150.00 | 2,370.00 | 2,370.00 | 4.18% | 32,206 |
| Jun 24, 2026 | 2,370.00 | 2,370.00 | 2,185.00 | 2,275.00 | 2,275.00 | -2.78% | 19,979 |
| Jun 23, 2026 | 2,550.00 | 2,550.00 | 2,165.00 | 2,340.00 | 2,340.00 | -8.77% | 68,952 |
| Jun 22, 2026 | 2,800.00 | 2,800.00 | 2,565.00 | 2,565.00 | 2,565.00 | -9.20% | 20,512 |
| Jun 19, 2026 | 2,880.00 | 2,880.00 | 2,665.00 | 2,825.00 | 2,825.00 | -2.08% | 16,759 |
| Jun 18, 2026 | 2,950.00 | 3,050.00 | 2,805.00 | 2,885.00 | 2,885.00 | -0.35% | 10,910 |
| Jun 17, 2026 | 2,860.00 | 2,950.00 | 2,825.00 | 2,895.00 | 2,895.00 | 0.35% | 9,464 |
| Jun 16, 2026 | 2,950.00 | 2,950.00 | 2,825.00 | 2,885.00 | 2,885.00 | -2.37% | 13,492 |
| Jun 15, 2026 | 2,975.00 | 2,975.00 | 2,875.00 | 2,955.00 | 2,955.00 | -0.67% | 13,547 |
| Jun 12, 2026 | 3,070.00 | 3,070.00 | 2,810.00 | 2,975.00 | 2,975.00 | 1.02% | 10,263 |
| Jun 11, 2026 | 2,735.00 | 2,990.00 | 2,650.00 | 2,945.00 | 2,945.00 | 7.48% | 14,153 |
| Jun 10, 2026 | 2,750.00 | 2,780.00 | 2,665.00 | 2,740.00 | 2,740.00 | -1.97% | 14,419 |
| Jun 9, 2026 | 2,840.00 | 2,840.00 | 2,725.00 | 2,795.00 | 2,795.00 | -1.41% | 22,315 |
| Jun 8, 2026 | 2,700.00 | 2,940.00 | 2,700.00 | 2,835.00 | 2,835.00 | -4.06% | 44,983 |
| Jun 5, 2026 | 2,975.00 | 2,975.00 | 2,740.00 | 2,955.00 | 2,955.00 | 1.90% | 13,262 |
| Jun 4, 2026 | 2,980.00 | 3,015.00 | 2,705.00 | 2,900.00 | 2,900.00 | -2.68% | 60,424 |
| Jun 2, 2026 | 2,940.00 | 3,000.00 | 2,200.00 | 2,980.00 | 2,980.00 | -3.25% | 106,331 |
| Jun 1, 2026 | 3,325.00 | 3,325.00 | 3,080.00 | 3,080.00 | 3,080.00 | -7.37% | 25,622 |
| May 29, 2026 | 3,480.00 | 3,485.00 | 3,205.00 | 3,325.00 | 3,325.00 | -4.18% | 38,064 |
| May 28, 2026 | 3,480.00 | 3,480.00 | 3,295.00 | 3,470.00 | 3,470.00 | -0.57% | 15,699 |
| May 27, 2026 | 3,515.00 | 3,535.00 | 3,320.00 | 3,490.00 | 3,490.00 | -0.71% | 21,692 |
| May 26, 2026 | 3,645.00 | 3,645.00 | 3,315.00 | 3,515.00 | 3,515.00 | -3.57% | 38,315 |
| May 22, 2026 | 3,785.00 | 3,785.00 | 3,410.00 | 3,645.00 | 3,645.00 | -1.22% | 66,653 |
| May 21, 2026 | 3,715.00 | 3,715.00 | 3,545.00 | 3,690.00 | 3,690.00 | -0.67% | 31,814 |
| May 20, 2026 | 3,820.00 | 3,820.00 | 3,480.00 | 3,715.00 | 3,715.00 | -2.75% | 41,596 |
| May 19, 2026 | 3,805.00 | 3,890.00 | 3,540.00 | 3,820.00 | 3,820.00 | 0.39% | 21,577 |
| May 18, 2026 | 3,735.00 | 3,840.00 | 3,505.00 | 3,805.00 | 3,805.00 | 1.87% | 12,457 |
| May 15, 2026 | 3,900.00 | 3,900.00 | 3,515.00 | 3,735.00 | 3,735.00 | -3.24% | 46,144 |
| May 14, 2026 | 3,900.00 | 3,900.00 | 3,730.00 | 3,860.00 | 3,860.00 | -1.03% | 9,591 |
| May 13, 2026 | 3,995.00 | 3,995.00 | 3,800.00 | 3,900.00 | 3,900.00 | -2.50% | 9,777 |
| May 12, 2026 | 4,045.00 | 4,045.00 | 3,770.00 | 4,000.00 | 4,000.00 | -1.11% | 10,559 |
| May 11, 2026 | 3,985.00 | 4,070.00 | 3,550.00 | 4,045.00 | 4,045.00 | 1.51% | 58,688 |
| May 8, 2026 | 4,075.00 | 4,075.00 | 3,910.00 | 3,985.00 | 3,985.00 | -2.21% | 8,063 |
| May 7, 2026 | 3,910.00 | 4,090.00 | 3,865.00 | 4,075.00 | 4,075.00 | 4.22% | 7,827 |