Fine DNC Co., Ltd. (KOSDAQ:049120)
South Korea
· Delayed Price · Currency is KRW 829.00
0.00 (0.00%)
At close: Dec 5, 2025
Fine DNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 836.00 | 836.00 | 810.00 | 829.00 | 829.00 | - | 30,054 |
| Dec 4, 2025 | 825.00 | 846.00 | 813.00 | 829.00 | 829.00 | -0.36% | 31,544 |
| Dec 3, 2025 | 809.00 | 839.00 | 803.00 | 832.00 | 832.00 | 3.61% | 66,499 |
| Dec 2, 2025 | 759.00 | 810.00 | 755.00 | 803.00 | 803.00 | 5.80% | 60,929 |
| Dec 1, 2025 | 776.00 | 859.00 | 759.00 | 759.00 | 759.00 | -0.39% | 151,456 |
| Nov 28, 2025 | 780.00 | 809.00 | 762.00 | 762.00 | 762.00 | -2.31% | 30,320 |
| Nov 27, 2025 | 747.00 | 798.00 | 740.00 | 780.00 | 780.00 | 4.42% | 49,746 |
| Nov 26, 2025 | 765.00 | 774.00 | 747.00 | 747.00 | 747.00 | -2.35% | 23,334 |
| Nov 25, 2025 | 785.00 | 795.00 | 744.00 | 765.00 | 765.00 | -2.55% | 77,787 |
| Nov 24, 2025 | 839.00 | 839.00 | 785.00 | 785.00 | 785.00 | -4.85% | 71,680 |
| Nov 21, 2025 | 825.00 | 858.00 | 812.00 | 825.00 | 825.00 | - | 12,099 |
| Nov 20, 2025 | 822.00 | 868.00 | 822.00 | 825.00 | 825.00 | 0.61% | 18,040 |
| Nov 19, 2025 | 860.00 | 860.00 | 820.00 | 820.00 | 820.00 | -4.65% | 108,890 |
| Nov 18, 2025 | 879.00 | 879.00 | 860.00 | 860.00 | 860.00 | -2.27% | 6,563 |
| Nov 17, 2025 | 880.00 | 883.00 | 870.00 | 880.00 | 880.00 | - | 12,922 |
| Nov 14, 2025 | 864.00 | 880.00 | 860.00 | 880.00 | 880.00 | 1.50% | 6,291 |
| Nov 13, 2025 | 872.00 | 874.00 | 853.00 | 867.00 | 867.00 | -0.34% | 50,484 |
| Nov 12, 2025 | 865.00 | 885.00 | 860.00 | 870.00 | 870.00 | -0.46% | 72,897 |
| Nov 11, 2025 | 892.00 | 897.00 | 874.00 | 874.00 | 874.00 | -1.69% | 18,301 |
| Nov 10, 2025 | 948.00 | 950.00 | 855.00 | 889.00 | 889.00 | -0.22% | 121,675 |
| Nov 7, 2025 | 878.00 | 911.00 | 876.00 | 891.00 | 891.00 | 1.48% | 80,845 |
| Nov 6, 2025 | 895.00 | 909.00 | 875.00 | 878.00 | 878.00 | -1.90% | 27,663 |
| Nov 5, 2025 | 890.00 | 910.00 | 844.00 | 895.00 | 895.00 | 0.56% | 100,259 |
| Nov 4, 2025 | 882.00 | 901.00 | 876.00 | 890.00 | 890.00 | 0.91% | 93,136 |
| Nov 3, 2025 | 900.00 | 900.00 | 880.00 | 882.00 | 882.00 | -0.34% | 26,171 |
| Oct 31, 2025 | 910.00 | 910.00 | 863.00 | 885.00 | 885.00 | 2.08% | 21,607 |
| Oct 30, 2025 | 875.00 | 900.00 | 867.00 | 867.00 | 867.00 | -0.91% | 17,774 |
| Oct 29, 2025 | 899.00 | 901.00 | 857.00 | 875.00 | 875.00 | -2.67% | 19,517 |
| Oct 28, 2025 | 894.00 | 905.00 | 879.00 | 899.00 | 899.00 | 0.56% | 107,987 |
| Oct 27, 2025 | 883.00 | 905.00 | 866.00 | 894.00 | 894.00 | 2.64% | 69,999 |
| Oct 24, 2025 | 876.00 | 910.00 | 864.00 | 871.00 | 871.00 | -0.34% | 65,384 |
| Oct 23, 2025 | 930.00 | 930.00 | 856.00 | 874.00 | 874.00 | 2.10% | 267,073 |
| Oct 22, 2025 | 865.00 | 899.00 | 851.00 | 856.00 | 856.00 | -1.04% | 74,541 |
| Oct 21, 2025 | 875.00 | 898.00 | 850.00 | 865.00 | 865.00 | -1.14% | 27,520 |
| Oct 20, 2025 | 900.00 | 917.00 | 854.00 | 875.00 | 875.00 | 0.11% | 35,382 |
| Oct 17, 2025 | 919.00 | 919.00 | 842.00 | 874.00 | 874.00 | 1.04% | 32,039 |
| Oct 16, 2025 | 857.00 | 910.00 | 849.00 | 865.00 | 865.00 | 2.37% | 110,883 |
| Oct 15, 2025 | 867.00 | 893.00 | 822.00 | 845.00 | 845.00 | -2.54% | 12,009 |
| Oct 14, 2025 | 879.00 | 938.00 | 850.00 | 867.00 | 867.00 | -1.25% | 44,657 |
| Oct 13, 2025 | 902.00 | 920.00 | 878.00 | 878.00 | 878.00 | -3.52% | 27,276 |
| Oct 10, 2025 | 920.00 | 929.00 | 897.00 | 910.00 | 910.00 | -0.11% | 30,669 |
| Oct 2, 2025 | 880.00 | 936.00 | 862.00 | 911.00 | 911.00 | 3.52% | 92,568 |
| Oct 1, 2025 | 887.00 | 912.00 | 825.00 | 880.00 | 880.00 | 4.51% | 178,650 |
| Sep 30, 2025 | 824.00 | 929.00 | 824.00 | 842.00 | 842.00 | 2.31% | 209,444 |
| Sep 29, 2025 | 850.00 | 857.00 | 823.00 | 823.00 | 823.00 | -3.18% | 31,325 |
| Sep 26, 2025 | 851.00 | 867.00 | 850.00 | 850.00 | 850.00 | -1.16% | 21,747 |
| Sep 25, 2025 | 899.00 | 901.00 | 857.00 | 860.00 | 860.00 | - | 12,346 |
| Sep 24, 2025 | 870.00 | 900.00 | 859.00 | 860.00 | 860.00 | -1.15% | 27,012 |
| Sep 23, 2025 | 869.00 | 884.00 | 851.00 | 870.00 | 870.00 | -0.68% | 14,657 |
| Sep 22, 2025 | 887.00 | 887.00 | 874.00 | 876.00 | 876.00 | -0.34% | 11,473 |