Skip to main content
Fine DNC Co., Ltd. (KOSDAQ:049120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,400.00
-320.00 (-8.60%)
At close: Apr 10, 2026

Fine DNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20263,555.003,845.003,375.003,400.003,400.00-8.60%276,895
Apr 9, 20264,275.005,200.003,650.003,720.003,720.00-7.00%1,803,768
Apr 8, 20263,085.004,000.003,085.004,000.004,000.0029.87%205,655
Apr 7, 20263,120.003,260.002,995.003,080.003,080.00-0.65%66,381
Apr 6, 20263,240.003,240.002,930.003,100.003,100.00-4.76%78,225
Apr 3, 20263,405.003,455.003,155.003,255.003,255.00-2.84%90,231
Apr 2, 20263,700.004,065.003,245.003,350.003,350.00-5.10%259,655
Apr 1, 20263,500.004,400.003,050.003,530.003,530.004.28%1,716,213
Mar 31, 20264,600.005,245.003,385.003,385.003,385.00-21.55%2,238,896
Mar 30, 20264,315.004,315.004,085.004,315.004,315.0029.97%279,392
Mar 27, 20262,555.003,320.002,555.003,320.003,320.0029.94%175,660
Mar 26, 20262,750.002,880.002,555.002,555.002,555.00-4.66%20,037
Mar 25, 20262,685.002,910.002,675.002,680.002,680.00-0.19%22,829
Mar 24, 20262,750.002,750.002,610.002,685.002,685.00-2.36%25,943
Mar 23, 20262,630.002,755.002,620.002,750.002,750.004.76%17,420
Mar 20, 20262,645.002,675.002,600.002,625.002,625.00-0.76%11,621
Mar 19, 20262,745.002,800.002,645.002,645.002,645.00-4.68%15,300
Mar 18, 20262,855.002,995.002,775.002,775.002,775.00-2.63%12,922
Mar 17, 20262,700.003,030.002,700.002,850.002,850.005.56%48,043
Mar 16, 20262,690.002,775.002,630.002,700.002,700.00-0.55%15,532
Mar 13, 20262,655.002,745.002,580.002,715.002,715.002.26%30,390
Mar 12, 20262,255.002,660.002,230.002,655.002,655.0011.09%54,996
Mar 11, 20262,375.002,500.002,345.002,390.002,390.000.63%23,008
Mar 10, 20262,505.002,545.002,320.002,375.002,375.00-5.19%23,992
Mar 9, 20262,330.002,550.002,295.002,505.002,505.007.51%42,804
Mar 6, 20262,400.002,530.002,315.002,330.002,330.00-2.92%34,084
Mar 5, 20262,435.002,530.002,375.002,400.002,400.00-1.44%37,099
Mar 4, 20262,700.002,700.002,430.002,435.002,435.00-9.81%29,187
Mar 3, 20262,755.002,805.002,665.002,700.002,700.00-2.88%13,522
Feb 27, 20262,785.003,020.002,770.002,780.002,780.00-0.18%35,163
Feb 26, 20262,885.002,965.002,725.002,785.002,785.00-4.30%34,645
Feb 25, 20262,935.002,990.002,905.002,910.002,910.00-0.85%8,984
Feb 24, 20262,905.002,980.002,900.002,935.002,935.000.86%14,572
Feb 23, 20262,995.002,995.002,900.002,910.002,910.00-2.84%10,796
Feb 20, 20263,000.003,040.002,990.002,995.002,995.00-0.17%6,814
Feb 19, 20263,000.003,060.002,910.003,000.003,000.00-0.33%30,989
Feb 13, 20263,040.003,050.002,925.003,010.003,010.00-0.99%29,442
Feb 12, 20263,025.003,075.003,015.003,040.003,040.000.83%11,421
Feb 11, 20263,020.003,055.002,990.003,015.003,015.00-0.17%50,751
Feb 10, 20263,085.003,135.003,000.003,020.003,020.00-2.58%49,949
Feb 9, 20263,105.003,190.003,070.003,100.003,100.000.32%26,717
Feb 6, 20263,125.003,750.003,050.003,090.003,090.00-1.75%264,731
Feb 5, 20263,145.003,240.003,125.003,145.003,145.00-0.94%21,249
Feb 4, 20263,235.003,235.003,150.003,175.003,175.00-1.85%11,239
Feb 3, 20263,210.003,310.003,175.003,235.003,235.000.78%12,289
Feb 2, 20263,095.003,550.003,075.003,210.003,210.003.72%91,961
Jan 30, 20263,225.003,255.003,055.003,095.003,095.00-4.03%45,357
Jan 29, 20263,325.003,335.003,155.003,225.003,225.00-2.86%16,947
Jan 28, 20263,300.003,425.003,290.003,320.003,320.000.61%19,614
Jan 27, 20263,350.003,460.003,300.003,300.003,300.00-1.49%19,940
Jan 26, 20263,515.003,545.003,350.003,350.003,350.00-4.69%31,762
Jan 23, 20263,380.003,515.003,330.003,515.003,515.003.99%20,737
Jan 22, 20263,255.003,425.003,250.003,380.003,380.003.36%12,714
Jan 21, 20263,140.003,445.003,115.003,270.003,270.002.03%25,182
Jan 20, 20263,135.003,205.002,995.003,205.003,205.002.23%45,441
Jan 19, 20263,425.003,425.003,135.003,135.003,135.00-7.66%30,461
Jan 16, 20263,390.003,410.003,350.003,395.003,395.001.04%14,964
Jan 15, 20263,355.003,375.003,315.003,360.003,360.001.20%11,349
Jan 14, 20263,330.003,440.003,305.003,320.003,320.000.61%16,978
Jan 13, 20263,270.003,365.003,240.003,300.003,300.002.01%17,468
Jan 12, 20263,120.003,465.002,840.003,235.003,235.003.69%115,506
Jan 9, 20263,205.003,525.003,025.003,120.003,120.00-2.65%49,551
Jan 8, 20263,305.003,390.003,205.003,205.003,205.00-3.03%17,571
Jan 7, 20263,385.003,450.003,300.003,305.003,305.00-2.94%28,166
Jan 6, 20263,340.003,420.003,265.003,405.003,405.001.95%25,797
Jan 5, 20263,375.003,485.003,315.003,340.003,340.00-0.45%10,428
Jan 2, 20263,335.003,450.003,335.003,355.003,355.001.51%6,214
Dec 30, 20253,335.003,500.003,305.003,305.003,305.00-1.78%29,091
Dec 29, 20253,430.003,455.003,220.003,365.003,365.00-1.90%19,835
Dec 26, 20253,425.003,485.003,390.003,430.003,430.00-0.72%4,132
Dec 24, 20253,320.003,595.003,290.003,455.003,455.004.54%37,062
Dec 23, 20253,510.003,550.003,305.003,305.003,305.00-5.84%21,998
Dec 22, 20253,600.003,645.003,510.003,510.003,510.00-3.70%22,082
Dec 19, 20253,710.003,720.003,505.003,645.003,645.00-2.54%26,105
Dec 18, 20253,775.003,805.003,740.003,740.003,740.00-0.93%3,557
Dec 17, 20253,900.003,900.003,750.003,775.003,775.00-4.31%11,113
Dec 16, 20253,925.003,950.003,725.003,945.003,945.000.51%9,876
Dec 15, 20254,065.004,085.003,855.003,925.003,925.00-3.09%21,842
Dec 12, 20253,850.004,110.003,850.004,050.004,050.005.19%9,689
Dec 11, 20254,055.004,120.003,850.003,850.003,850.00-6.10%11,680
Dec 10, 20254,140.004,200.004,060.004,100.004,100.00-1.68%12,619
Dec 9, 20254,190.004,190.004,155.004,170.004,170.00-1.30%6,720
Dec 8, 20254,145.004,235.004,100.004,225.004,225.001.93%7,657
Dec 5, 20254,180.004,180.004,050.004,145.004,145.00-6,010
Dec 4, 20254,125.004,230.004,065.004,145.004,145.00-0.36%6,308
Dec 3, 20254,045.004,195.004,015.004,160.004,160.003.61%13,299
Dec 2, 20253,795.004,050.003,775.004,015.004,015.005.80%12,185
Dec 1, 20253,880.004,295.003,795.003,795.003,795.00-0.39%30,307
Nov 28, 20253,900.004,045.003,810.003,810.003,810.00-2.31%6,064
Nov 27, 20253,735.003,990.003,700.003,900.003,900.004.42%9,949
Nov 26, 20253,825.003,870.003,735.003,735.003,735.00-2.35%4,666
Nov 25, 20253,925.003,975.003,720.003,825.003,825.00-2.55%15,557
Nov 24, 20254,195.004,195.003,925.003,925.003,925.00-4.85%14,336
Nov 21, 20254,125.004,290.004,060.004,125.004,125.00-2,419
Nov 20, 20254,110.004,340.004,110.004,125.004,125.000.61%3,608
Nov 19, 20254,300.004,300.004,100.004,100.004,100.00-4.65%21,778
Nov 18, 20254,395.004,395.004,300.004,300.004,300.00-2.27%1,312
Nov 17, 20254,400.004,415.004,350.004,400.004,400.00-2,584
Nov 14, 20254,320.004,400.004,300.004,400.004,400.001.50%1,258
Nov 13, 20254,360.004,370.004,265.004,335.004,335.00-0.34%10,096