Skip to main content
logo
FNC ENTERTAINMENT Co., Ltd. (KOSDAQ:173940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,250.00
-85.00 (-3.64%)
At close: Aug 24, 2026

FNC ENTERTAINMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20262,180.002,350.002,170.002,340.002,340.006.36%35,341
Jul 23, 20262,025.002,200.002,025.002,200.002,200.006.02%18,267
Jul 22, 20262,040.002,080.001,995.002,075.002,075.001.97%28,499
Jul 21, 20262,010.002,100.001,958.002,035.002,035.001.24%35,184
Jul 20, 20262,110.002,110.001,999.002,010.002,010.00-4.96%15,679
Jul 16, 20262,150.002,150.002,075.002,115.002,115.00-2.53%23,611
Jul 15, 20262,195.002,285.002,115.002,170.002,170.00-1.14%23,933
Jul 14, 20262,175.002,195.002,075.002,195.002,195.000.92%16,701
Jul 13, 20262,160.002,195.002,070.002,175.002,175.00-2.03%24,810
Jul 10, 20262,170.002,280.002,145.002,220.002,220.00-0.67%15,772
Jul 9, 20262,120.002,240.002,060.002,235.002,235.001.36%27,084
Jul 8, 20262,220.002,240.002,050.002,205.002,205.00-0.45%19,555
Jul 7, 20262,120.002,285.002,065.002,215.002,215.003.26%26,614
Jul 6, 20262,100.002,205.002,060.002,145.002,145.000.47%14,407
Jul 3, 20262,150.002,230.002,040.002,135.002,135.00-0.70%17,659
Jul 2, 20262,145.002,175.002,075.002,150.002,150.00-22,114
Jul 1, 20262,205.002,205.002,120.002,150.002,150.00-3.15%33,131
Jun 30, 20262,370.002,370.002,190.002,220.002,220.00-6.72%24,832
Jun 29, 20262,320.002,410.002,160.002,380.002,380.002.37%32,956
Jun 26, 20262,370.002,370.002,130.002,325.002,325.00-1.90%28,609
Jun 25, 20262,275.002,370.002,150.002,370.002,370.004.18%32,206
Jun 24, 20262,370.002,370.002,185.002,275.002,275.00-2.78%19,979
Jun 23, 20262,550.002,550.002,165.002,340.002,340.00-8.77%68,952
Jun 22, 20262,800.002,800.002,565.002,565.002,565.00-9.20%20,512
Jun 19, 20262,880.002,880.002,665.002,825.002,825.00-2.08%16,759
Jun 18, 20262,950.003,050.002,805.002,885.002,885.00-0.35%10,910
Jun 17, 20262,860.002,950.002,825.002,895.002,895.000.35%9,464
Jun 16, 20262,950.002,950.002,825.002,885.002,885.00-2.37%13,492
Jun 15, 20262,975.002,975.002,875.002,955.002,955.00-0.67%13,547
Jun 12, 20263,070.003,070.002,810.002,975.002,975.001.02%10,263