FNC ENTERTAINMENT Co., Ltd. (KOSDAQ:173940)
South Korea · Delayed Price · Currency is KRW 1,977.00
-7.00 (-0.35%)
At close: Nov 6, 2026
FNC ENTERTAINMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,984.00 | 1,984.00 | 1,875.00 | 1,977.00 | 1,977.00 | -0.35% | 7,581 |
| Nov 5, 2026 | 1,990.00 | 1,995.00 | 1,976.00 | 1,984.00 | 1,984.00 | -0.75% | 16,452 |
| Nov 4, 2026 | 1,991.00 | 1,999.00 | 1,974.00 | 1,999.00 | 1,999.00 | 0.40% | 15,421 |
| Nov 3, 2026 | 1,995.00 | 1,999.00 | 1,985.00 | 1,991.00 | 1,991.00 | -0.40% | 4,880 |
| Nov 2, 2026 | 1,980.00 | 2,000.00 | 1,980.00 | 1,999.00 | 1,999.00 | -0.05% | 6,622 |
| Oct 30, 2026 | 2,000.00 | 2,005.00 | 1,987.00 | 2,000.00 | 2,000.00 | - | 7,584 |
| Oct 29, 2026 | 2,010.00 | 2,040.00 | 1,988.00 | 2,000.00 | 2,000.00 | -0.50% | 8,708 |
| Oct 28, 2026 | 1,993.00 | 2,010.00 | 1,971.00 | 2,010.00 | 2,010.00 | 0.85% | 5,828 |
| Oct 27, 2026 | 1,994.00 | 1,994.00 | 1,967.00 | 1,993.00 | 1,993.00 | -0.05% | 7,675 |
| Oct 26, 2026 | 1,995.00 | 1,995.00 | 1,969.00 | 1,994.00 | 1,994.00 | -0.05% | 2,714 |
| Oct 23, 2026 | 1,982.00 | 1,995.00 | 1,964.00 | 1,995.00 | 1,995.00 | 0.66% | 9,480 |
| Oct 22, 2026 | 1,986.00 | 1,986.00 | 1,960.00 | 1,982.00 | 1,982.00 | -0.20% | 3,538 |
| Oct 21, 2026 | 1,987.00 | 1,987.00 | 1,963.00 | 1,986.00 | 1,986.00 | -0.05% | 6,988 |
| Oct 20, 2026 | 1,995.00 | 1,995.00 | 1,950.00 | 1,987.00 | 1,987.00 | -0.60% | 4,831 |
| Oct 19, 2026 | 1,993.00 | 1,999.00 | 1,966.00 | 1,999.00 | 1,999.00 | 0.20% | 6,836 |
| Oct 16, 2026 | 1,990.00 | 1,995.00 | 1,959.00 | 1,995.00 | 1,995.00 | - | 4,721 |
| Oct 15, 2026 | 2,000.00 | 2,000.00 | 1,950.00 | 1,995.00 | 1,995.00 | -0.75% | 4,520 |
| Oct 14, 2026 | 1,992.00 | 2,010.00 | 1,967.00 | 2,010.00 | 2,010.00 | 0.90% | 7,633 |
| Oct 13, 2026 | 1,975.00 | 1,998.00 | 1,943.00 | 1,992.00 | 1,992.00 | 0.45% | 5,858 |
| Oct 12, 2026 | 1,980.00 | 2,000.00 | 1,971.00 | 1,983.00 | 1,983.00 | 0.15% | 7,945 |
| Oct 8, 2026 | 2,000.00 | 2,000.00 | 1,967.00 | 1,980.00 | 1,980.00 | -0.50% | 7,348 |
| Oct 7, 2026 | 1,990.00 | 1,993.00 | 1,970.00 | 1,990.00 | 1,990.00 | 0.05% | 24,699 |
| Oct 6, 2026 | 1,994.00 | 1,994.00 | 1,974.00 | 1,989.00 | 1,989.00 | 0.25% | 10,300 |
| Oct 2, 2026 | 2,000.00 | 2,000.00 | 1,979.00 | 1,984.00 | 1,984.00 | -0.55% | 9,658 |
| Oct 1, 2026 | 1,999.00 | 2,005.00 | 1,994.00 | 1,995.00 | 1,995.00 | -0.20% | 4,630 |
| Sep 30, 2026 | 1,979.00 | 1,999.00 | 1,945.00 | 1,999.00 | 1,999.00 | 0.96% | 20,520 |
| Sep 29, 2026 | 2,000.00 | 2,000.00 | 1,977.00 | 1,980.00 | 1,980.00 | -1.25% | 12,559 |
| Sep 28, 2026 | 2,005.00 | 2,030.00 | 1,990.00 | 2,005.00 | 2,005.00 | - | 2,997 |
| Sep 23, 2026 | 2,030.00 | 2,030.00 | 1,987.00 | 2,005.00 | 2,005.00 | -1.23% | 23,316 |
| Sep 22, 2026 | 2,040.00 | 2,040.00 | 1,998.00 | 2,030.00 | 2,030.00 | -0.49% | 16,406 |
| Sep 21, 2026 | 2,100.00 | 2,110.00 | 2,010.00 | 2,040.00 | 2,040.00 | -2.86% | 31,629 |
| Sep 18, 2026 | 2,180.00 | 2,195.00 | 2,095.00 | 2,100.00 | 2,100.00 | -3.23% | 7,730 |
| Sep 17, 2026 | 2,165.00 | 2,170.00 | 2,125.00 | 2,170.00 | 2,170.00 | - | 7,517 |
| Sep 16, 2026 | 2,135.00 | 2,180.00 | 2,120.00 | 2,170.00 | 2,170.00 | - | 6,856 |
| Sep 15, 2026 | 2,135.00 | 2,180.00 | 2,090.00 | 2,170.00 | 2,170.00 | 1.64% | 7,388 |
| Sep 14, 2026 | 2,150.00 | 2,150.00 | 2,060.00 | 2,135.00 | 2,135.00 | -0.70% | 8,485 |
| Sep 11, 2026 | 2,095.00 | 2,150.00 | 2,065.00 | 2,150.00 | 2,150.00 | 2.38% | 4,537 |
| Sep 10, 2026 | 2,080.00 | 2,120.00 | 2,015.00 | 2,100.00 | 2,100.00 | 0.96% | 13,780 |
| Sep 9, 2026 | 2,060.00 | 2,080.00 | 2,015.00 | 2,080.00 | 2,080.00 | 0.97% | 11,220 |
| Sep 8, 2026 | 2,105.00 | 2,120.00 | 2,055.00 | 2,060.00 | 2,060.00 | -2.14% | 8,862 |
| Sep 7, 2026 | 2,125.00 | 2,135.00 | 2,075.00 | 2,105.00 | 2,105.00 | -0.71% | 9,599 |
| Sep 4, 2026 | 2,150.00 | 2,190.00 | 2,100.00 | 2,120.00 | 2,120.00 | -1.85% | 9,943 |
| Sep 3, 2026 | 2,165.00 | 2,190.00 | 2,120.00 | 2,160.00 | 2,160.00 | -0.46% | 12,877 |
| Sep 2, 2026 | 2,205.00 | 2,215.00 | 2,120.00 | 2,170.00 | 2,170.00 | -2.25% | 13,872 |
| Sep 1, 2026 | 2,260.00 | 2,260.00 | 2,205.00 | 2,220.00 | 2,220.00 | -2.20% | 6,582 |
| Aug 31, 2026 | 2,310.00 | 2,320.00 | 2,230.00 | 2,270.00 | 2,270.00 | -3.40% | 9,503 |
| Aug 28, 2026 | 2,275.00 | 2,350.00 | 2,215.00 | 2,350.00 | 2,350.00 | 3.30% | 7,981 |
| Aug 27, 2026 | 2,190.00 | 2,290.00 | 2,190.00 | 2,275.00 | 2,275.00 | 0.44% | 15,016 |
| Aug 26, 2026 | 2,200.00 | 2,265.00 | 2,135.00 | 2,265.00 | 2,265.00 | 2.95% | 9,563 |
| Aug 25, 2026 | 2,235.00 | 2,285.00 | 2,155.00 | 2,200.00 | 2,200.00 | -2.22% | 13,775 |