Skip to main content
logo
FNC ENTERTAINMENT Co., Ltd. (KOSDAQ:173940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,380.00
+55.00 (2.37%)
At close: Jun 29, 2026

FNC ENTERTAINMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,735.002,990.002,650.002,945.002,945.007.48%14,153
Jun 10, 20262,750.002,780.002,665.002,740.002,740.00-1.97%14,419
Jun 9, 20262,840.002,840.002,725.002,795.002,795.00-1.41%22,315
Jun 8, 20262,700.002,940.002,700.002,835.002,835.00-4.06%44,983
Jun 5, 20262,975.002,975.002,740.002,955.002,955.001.90%13,262
Jun 4, 20262,980.003,015.002,705.002,900.002,900.00-2.68%60,424
Jun 2, 20262,940.003,000.002,200.002,980.002,980.00-3.25%106,331
Jun 1, 20263,325.003,325.003,080.003,080.003,080.00-7.37%25,622
May 29, 20263,480.003,485.003,205.003,325.003,325.00-4.18%38,064
May 28, 20263,480.003,480.003,295.003,470.003,470.00-0.57%15,699
May 27, 20263,515.003,535.003,320.003,490.003,490.00-0.71%21,692
May 26, 20263,645.003,645.003,315.003,515.003,515.00-3.57%38,315
May 22, 20263,785.003,785.003,410.003,645.003,645.00-1.22%66,653
May 21, 20263,715.003,715.003,545.003,690.003,690.00-0.67%31,814
May 20, 20263,820.003,820.003,480.003,715.003,715.00-2.75%41,596
May 19, 20263,805.003,890.003,540.003,820.003,820.000.39%21,577
May 18, 20263,735.003,840.003,505.003,805.003,805.001.87%12,457
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