Skip to main content
logo
FNC ENTERTAINMENT Co., Ltd. (KOSDAQ:173940)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,735.00
-125.00 (-3.24%)
At close: May 15, 2026

FNC ENTERTAINMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,900.003,900.003,515.003,735.003,735.00-3.24%46,144
May 14, 20263,900.003,900.003,730.003,860.003,860.00-1.03%9,591
May 13, 20263,995.003,995.003,800.003,900.003,900.00-2.50%9,777
May 12, 20264,045.004,045.003,770.004,000.004,000.00-1.11%10,559
May 11, 20263,985.004,070.003,550.004,045.004,045.001.51%58,688
May 8, 20264,075.004,075.003,910.003,985.003,985.00-2.21%8,063
May 7, 20263,910.004,090.003,865.004,075.004,075.004.22%7,827
May 6, 20264,035.004,035.003,845.003,910.003,910.00-3.10%15,087
May 4, 20264,060.004,105.003,995.004,035.004,035.00-1.82%8,805
Apr 30, 20263,990.004,135.003,920.004,110.004,110.002.11%11,308
Apr 29, 20263,960.004,040.003,850.004,025.004,025.001.64%13,586
Apr 28, 20264,110.004,190.003,960.003,960.003,960.00-6.49%38,101
Apr 27, 20264,235.004,235.004,050.004,235.004,235.00-15,432
Apr 24, 20264,070.004,280.003,970.004,235.004,235.003.29%17,319
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%47,554
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%69,019
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%42,984
Apr 15, 20264,415.004,590.004,245.004,590.004,590.003.96%33,400
Apr 14, 20264,335.004,475.004,300.004,415.004,415.001.85%32,360
Apr 13, 20264,025.004,430.003,960.004,335.004,335.007.70%95,761
Apr 10, 20263,770.004,050.003,755.004,025.004,025.006.91%34,896
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%4,789
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%6,399
Mar 26, 20263,790.003,800.003,700.003,750.003,750.00-1.06%1,192
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%13,667
Mar 20, 20263,745.003,870.003,700.003,870.003,870.002.52%16,681
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%10,559
Mar 13, 20263,730.003,820.003,725.003,755.003,755.000.67%131,394
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%30,786
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%27,422
Mar 5, 20263,450.003,565.003,300.003,475.003,475.005.14%15,766