Skip to main content
logo
FNC ENTERTAINMENT Co., Ltd. (KOSDAQ:173940)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,980.00
-10.00 (-0.50%)
At close: Oct 8, 2026

FNC ENTERTAINMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,000.002,000.001,967.001,980.001,980.00-0.50%7,748
Oct 7, 20261,990.001,993.001,970.001,990.001,990.000.05%24,699
Oct 6, 20261,994.001,994.001,974.001,989.001,989.000.25%10,300
Oct 2, 20262,000.002,000.001,979.001,984.001,984.00-0.55%9,658
Oct 1, 20261,999.002,005.001,994.001,995.001,995.00-0.20%4,630
Sep 30, 20261,979.001,999.001,945.001,999.001,999.000.96%20,520
Sep 29, 20262,000.002,000.001,977.001,980.001,980.00-1.25%12,559
Sep 28, 20262,005.002,030.001,990.002,005.002,005.00-2,997
Sep 23, 20262,030.002,030.001,987.002,005.002,005.00-1.23%23,316
Sep 22, 20262,040.002,040.001,998.002,030.002,030.00-0.49%16,406
Sep 21, 20262,100.002,110.002,010.002,040.002,040.00-2.86%31,629
Sep 18, 20262,180.002,195.002,095.002,100.002,100.00-3.23%7,730
Sep 17, 20262,165.002,170.002,125.002,170.002,170.00-7,517
Sep 16, 20262,135.002,180.002,120.002,170.002,170.00-6,856
Sep 15, 20262,135.002,180.002,090.002,170.002,170.001.64%7,388
Sep 14, 20262,150.002,150.002,060.002,135.002,135.00-0.70%8,485
Sep 11, 20262,095.002,150.002,065.002,150.002,150.002.38%4,537
Sep 10, 20262,080.002,120.002,015.002,100.002,100.000.96%13,780
Sep 9, 20262,060.002,080.002,015.002,080.002,080.000.97%11,220
Sep 8, 20262,105.002,120.002,055.002,060.002,060.00-2.14%8,862
Sep 7, 20262,125.002,135.002,075.002,105.002,105.00-0.71%9,599
Sep 4, 20262,150.002,190.002,100.002,120.002,120.00-1.85%9,943
Sep 3, 20262,165.002,190.002,120.002,160.002,160.00-0.46%12,877
Sep 2, 20262,205.002,215.002,120.002,170.002,170.00-2.25%13,872
Sep 1, 20262,260.002,260.002,205.002,220.002,220.00-2.20%6,582
Aug 31, 20262,310.002,320.002,230.002,270.002,270.00-3.40%9,503
Aug 28, 20262,275.002,350.002,215.002,350.002,350.003.30%7,981
Aug 27, 20262,190.002,290.002,190.002,275.002,275.000.44%15,016
Aug 26, 20262,200.002,265.002,135.002,265.002,265.002.95%9,563
Aug 25, 20262,235.002,285.002,155.002,200.002,200.00-2.22%13,775
Aug 24, 20262,290.002,330.002,220.002,250.002,250.00-3.64%10,281
Aug 21, 20262,320.002,340.002,205.002,335.002,335.00-1.89%20,409
Aug 20, 20262,180.002,390.002,150.002,380.002,380.007.21%25,581
Aug 19, 20262,195.002,225.002,130.002,220.002,220.00-0.22%17,435
Aug 18, 20262,250.002,255.002,140.002,225.002,225.00-3.26%25,539
Aug 14, 20262,295.002,350.002,210.002,300.002,300.00-16,170
Aug 13, 20262,350.002,350.002,270.002,300.002,300.00-2.34%13,253
Aug 12, 20262,315.002,400.002,250.002,355.002,355.001.29%19,070
Aug 11, 20262,300.002,400.002,260.002,325.002,325.000.43%15,183
Aug 10, 20262,385.002,435.002,315.002,315.002,315.00-3.94%15,159
Aug 7, 20262,300.002,435.002,265.002,410.002,410.002.12%12,196
Aug 6, 20262,340.002,375.002,305.002,360.002,360.00-13,240
Aug 5, 20262,365.002,395.002,305.002,360.002,360.00-1.26%14,515
Aug 4, 20262,215.002,390.002,200.002,390.002,390.007.42%18,611
Aug 3, 20262,275.002,275.002,110.002,225.002,225.00-2.20%17,892
Jul 31, 20262,090.002,275.002,085.002,275.002,275.008.59%21,238
Jul 30, 20262,190.002,190.002,030.002,095.002,095.00-4.56%20,707
Jul 29, 20262,280.002,285.002,030.002,195.002,195.00-4.57%24,331
Jul 28, 20262,340.002,340.002,190.002,300.002,300.00-2.54%34,488
Jul 27, 20262,340.002,395.002,300.002,360.002,360.000.85%8,801