Fine DNC Co., Ltd. (KOSDAQ:049120)
South Korea
· Delayed Price · Currency is KRW 466.00
-14.00 (-2.92%)
At close: Mar 6, 2026
Fine DNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 480.00 | 506.00 | 463.00 | 466.00 | 466.00 | -2.92% | 170,421 |
| Mar 5, 2026 | 487.00 | 506.00 | 475.00 | 480.00 | 480.00 | -1.44% | 185,332 |
| Mar 4, 2026 | 540.00 | 540.00 | 486.00 | 487.00 | 487.00 | -9.81% | 145,935 |
| Mar 3, 2026 | 551.00 | 561.00 | 533.00 | 540.00 | 540.00 | -2.88% | 67,613 |
| Feb 27, 2026 | 557.00 | 604.00 | 554.00 | 556.00 | 556.00 | -0.18% | 175,817 |
| Feb 26, 2026 | 577.00 | 593.00 | 545.00 | 557.00 | 557.00 | -4.30% | 172,857 |
| Feb 25, 2026 | 587.00 | 598.00 | 581.00 | 582.00 | 582.00 | -0.85% | 44,921 |
| Feb 24, 2026 | 581.00 | 596.00 | 580.00 | 587.00 | 587.00 | 0.86% | 72,860 |
| Feb 23, 2026 | 599.00 | 599.00 | 580.00 | 582.00 | 582.00 | -2.84% | 53,981 |
| Feb 20, 2026 | 600.00 | 608.00 | 598.00 | 599.00 | 599.00 | -0.17% | 34,072 |
| Feb 19, 2026 | 600.00 | 612.00 | 582.00 | 600.00 | 600.00 | -0.33% | 154,949 |
| Feb 13, 2026 | 608.00 | 610.00 | 585.00 | 602.00 | 602.00 | -0.99% | 147,210 |
| Feb 12, 2026 | 605.00 | 615.00 | 603.00 | 608.00 | 608.00 | 0.83% | 57,108 |
| Feb 11, 2026 | 604.00 | 611.00 | 598.00 | 603.00 | 603.00 | -0.17% | 253,757 |
| Feb 10, 2026 | 617.00 | 627.00 | 600.00 | 604.00 | 604.00 | -2.58% | 249,746 |
| Feb 9, 2026 | 621.00 | 638.00 | 614.00 | 620.00 | 620.00 | 0.32% | 133,587 |
| Feb 6, 2026 | 625.00 | 750.00 | 610.00 | 618.00 | 618.00 | -1.75% | 1,323,658 |
| Feb 5, 2026 | 629.00 | 648.00 | 625.00 | 629.00 | 629.00 | -0.94% | 106,249 |
| Feb 4, 2026 | 647.00 | 647.00 | 630.00 | 635.00 | 635.00 | -1.85% | 56,185 |
| Feb 3, 2026 | 642.00 | 662.00 | 635.00 | 647.00 | 647.00 | 0.78% | 61,427 |
| Feb 2, 2026 | 619.00 | 710.00 | 615.00 | 642.00 | 642.00 | 3.72% | 459,575 |
| Jan 30, 2026 | 645.00 | 651.00 | 611.00 | 619.00 | 619.00 | -4.03% | 226,292 |
| Jan 29, 2026 | 665.00 | 667.00 | 631.00 | 645.00 | 645.00 | -2.86% | 84,536 |
| Jan 28, 2026 | 660.00 | 685.00 | 658.00 | 664.00 | 664.00 | 0.61% | 98,070 |
| Jan 27, 2026 | 670.00 | 692.00 | 660.00 | 660.00 | 660.00 | -1.49% | 99,700 |
| Jan 26, 2026 | 703.00 | 709.00 | 670.00 | 670.00 | 670.00 | -4.69% | 158,812 |
| Jan 23, 2026 | 676.00 | 703.00 | 666.00 | 703.00 | 703.00 | 3.99% | 103,689 |
| Jan 22, 2026 | 651.00 | 685.00 | 650.00 | 676.00 | 676.00 | 3.36% | 63,570 |
| Jan 21, 2026 | 628.00 | 689.00 | 623.00 | 654.00 | 654.00 | 2.03% | 125,874 |
| Jan 20, 2026 | 627.00 | 641.00 | 599.00 | 641.00 | 641.00 | 2.23% | 226,358 |
| Jan 19, 2026 | 685.00 | 685.00 | 627.00 | 627.00 | 627.00 | -7.66% | 152,308 |
| Jan 16, 2026 | 678.00 | 682.00 | 670.00 | 679.00 | 679.00 | 1.04% | 74,820 |
| Jan 15, 2026 | 671.00 | 675.00 | 663.00 | 672.00 | 672.00 | 1.20% | 56,746 |
| Jan 14, 2026 | 666.00 | 688.00 | 661.00 | 664.00 | 664.00 | 0.61% | 84,890 |
| Jan 13, 2026 | 654.00 | 673.00 | 648.00 | 660.00 | 660.00 | 2.01% | 87,344 |
| Jan 12, 2026 | 624.00 | 693.00 | 568.00 | 647.00 | 647.00 | 3.69% | 577,517 |
| Jan 9, 2026 | 641.00 | 705.00 | 605.00 | 624.00 | 624.00 | -2.65% | 247,756 |
| Jan 8, 2026 | 661.00 | 678.00 | 641.00 | 641.00 | 641.00 | -3.03% | 87,855 |
| Jan 7, 2026 | 677.00 | 690.00 | 660.00 | 661.00 | 661.00 | -2.94% | 140,528 |
| Jan 6, 2026 | 668.00 | 684.00 | 653.00 | 681.00 | 681.00 | 1.95% | 128,984 |
| Jan 5, 2026 | 675.00 | 697.00 | 663.00 | 668.00 | 668.00 | -0.45% | 52,142 |
| Jan 2, 2026 | 667.00 | 690.00 | 667.00 | 671.00 | 671.00 | 1.51% | 31,072 |
| Dec 30, 2025 | 667.00 | 700.00 | 661.00 | 661.00 | 661.00 | -1.78% | 145,458 |
| Dec 29, 2025 | 686.00 | 691.00 | 644.00 | 673.00 | 673.00 | -1.90% | 99,175 |
| Dec 26, 2025 | 685.00 | 697.00 | 678.00 | 686.00 | 686.00 | -0.72% | 20,661 |
| Dec 24, 2025 | 664.00 | 719.00 | 658.00 | 691.00 | 691.00 | 4.54% | 185,314 |
| Dec 23, 2025 | 702.00 | 710.00 | 661.00 | 661.00 | 661.00 | -5.84% | 109,992 |
| Dec 22, 2025 | 720.00 | 729.00 | 702.00 | 702.00 | 702.00 | -3.70% | 110,314 |
| Dec 19, 2025 | 742.00 | 744.00 | 701.00 | 729.00 | 729.00 | -2.54% | 130,529 |
| Dec 18, 2025 | 755.00 | 761.00 | 748.00 | 748.00 | 748.00 | -0.93% | 17,787 |
| Dec 17, 2025 | 780.00 | 780.00 | 750.00 | 755.00 | 755.00 | -4.31% | 55,565 |
| Dec 16, 2025 | 785.00 | 790.00 | 745.00 | 789.00 | 789.00 | 0.51% | 49,384 |
| Dec 15, 2025 | 813.00 | 817.00 | 771.00 | 785.00 | 785.00 | -3.09% | 109,213 |
| Dec 12, 2025 | 770.00 | 822.00 | 770.00 | 810.00 | 810.00 | 5.19% | 48,447 |
| Dec 11, 2025 | 811.00 | 824.00 | 770.00 | 770.00 | 770.00 | -6.10% | 58,404 |
| Dec 10, 2025 | 828.00 | 840.00 | 812.00 | 820.00 | 820.00 | -1.68% | 63,095 |
| Dec 9, 2025 | 838.00 | 838.00 | 831.00 | 834.00 | 834.00 | -1.30% | 33,600 |
| Dec 8, 2025 | 829.00 | 847.00 | 820.00 | 845.00 | 845.00 | 1.93% | 38,288 |
| 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 |