Skip to main content
logo
FNC ENTERTAINMENT Co., Ltd. (KOSDAQ:173940)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,100.00
0.00 (0.00%)
At close: Apr 23, 2026

FNC ENTERTAINMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,070.004,280.003,970.004,235.004,235.003.29%17,309
Apr 23, 20264,005.004,195.003,950.004,100.004,100.00-25,472
Apr 22, 20264,250.004,250.003,990.004,100.004,100.00-3.53%47,552
Apr 21, 20264,970.004,970.004,100.004,250.004,250.00-15.84%294,404
Apr 20, 20264,840.005,100.004,840.005,050.005,050.004.34%68,895
Apr 17, 20264,560.004,875.004,380.004,840.004,840.006.14%35,209
Apr 16, 20264,605.004,875.004,410.004,560.004,560.00-0.65%42,982
Apr 15, 20264,415.004,590.004,245.004,590.004,590.003.96%32,969
Apr 14, 20264,335.004,475.004,300.004,415.004,415.001.85%32,310
Apr 13, 20264,025.004,430.003,960.004,335.004,335.007.70%95,751
Apr 10, 20263,770.004,050.003,755.004,025.004,025.006.91%34,886
Apr 9, 20263,750.003,775.003,705.003,765.003,765.000.40%17,153
Apr 8, 20263,670.003,775.003,670.003,750.003,750.002.32%9,834
Apr 7, 20263,710.003,710.003,605.003,665.003,665.00-1.21%4,788
Apr 6, 20263,735.003,735.003,670.003,710.003,710.00-0.80%316
Apr 3, 20263,705.003,740.003,600.003,740.003,740.001.08%13,148
Apr 2, 20263,740.003,740.003,640.003,700.003,700.00-1.07%9,382
Apr 1, 20263,740.003,740.003,685.003,740.003,740.000.13%972
Mar 31, 20263,750.003,750.003,650.003,735.003,735.00-0.66%4,741
Mar 30, 20263,725.003,760.003,615.003,760.003,760.00-0.13%2,059
Mar 27, 20263,750.003,765.003,635.003,765.003,765.000.40%6,299
Mar 26, 20263,790.003,800.003,700.003,750.003,750.00-1.06%1,191
Mar 25, 20263,750.003,800.003,685.003,790.003,790.001.07%5,601
Mar 24, 20263,725.003,750.003,690.003,750.003,750.000.40%770
Mar 23, 20263,870.003,870.003,560.003,735.003,735.00-3.49%13,664
Mar 20, 20263,745.003,870.003,700.003,870.003,870.002.52%16,661
Mar 19, 20263,810.003,810.003,605.003,775.003,775.00-1.69%13,264
Mar 18, 20263,795.003,845.003,755.003,840.003,840.001.19%9,660
Mar 17, 20263,795.003,795.003,720.003,795.003,795.00-0.13%1,738
Mar 16, 20263,755.003,800.003,670.003,800.003,800.001.20%10,459
Mar 13, 20263,730.003,820.003,725.003,755.003,755.000.67%26,394
Mar 12, 20263,695.003,730.003,635.003,730.003,730.000.13%10,127
Mar 11, 20263,745.003,745.003,505.003,725.003,725.00-0.53%30,644
Mar 10, 20263,520.003,745.003,490.003,745.003,745.005.49%14,446
Mar 9, 20263,590.003,590.003,420.003,550.003,550.00-1.53%5,709
Mar 6, 20263,475.003,640.003,410.003,605.003,605.003.74%27,421
Mar 5, 20263,450.003,565.003,300.003,475.003,475.005.14%15,764
Mar 4, 20263,440.003,440.003,065.003,305.003,305.00-3.92%32,344
Mar 3, 20263,555.003,560.003,300.003,440.003,440.00-3.23%24,412
Feb 27, 20263,550.003,655.003,410.003,555.003,555.000.14%9,689
Feb 26, 20263,350.003,585.003,295.003,550.003,550.005.03%28,994
Feb 25, 20263,465.003,465.003,275.003,380.003,380.00-2.45%46,517
Feb 24, 20263,540.003,565.003,405.003,465.003,465.00-2.26%12,478
Feb 23, 20263,550.003,590.003,460.003,545.003,545.00-0.14%8,163
Feb 20, 20263,685.003,750.003,515.003,550.003,550.00-3.79%25,587
Feb 19, 20263,700.003,705.003,610.003,690.003,690.00-0.27%21,046
Feb 13, 20263,700.003,700.003,660.003,700.003,700.00-2,421
Feb 12, 20263,700.003,710.003,650.003,700.003,700.00-3,161
Feb 11, 20263,720.003,720.003,650.003,700.003,700.00-0.54%7,965
Feb 10, 20263,770.003,770.003,620.003,720.003,720.00-1.33%8,755