Skip to main content
logo
FNC ENTERTAINMENT Co., Ltd. (KOSDAQ:173940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,795.00
-40.00 (-1.41%)
At close: Jun 9, 2026

FNC ENTERTAINMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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