Fine DNC Co., Ltd. 049120
KRX · South Korea · Producer Manufacturing
KRW 2,835.00-20.00 (-0.70%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,875.00 | +0.70% | KRW 2,835.00 | KRW 2,905.00 | KRW 2,775.00 | 2.98K |
| 2026-10-01 | KRW 2,855.00 | +0.88% | KRW 2,810.00 | KRW 2,925.00 | KRW 2,780.00 | 7.59K |
| 2026-09-30 | KRW 2,830.00 | +1.98% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,785.00 | 13.03K |
| 2026-09-29 | KRW 2,775.00 | -0.72% | KRW 3,080.00 | KRW 3,080.00 | KRW 2,745.00 | 4.48K |
| 2026-09-28 | KRW 2,795.00 | -1.24% | KRW 2,795.00 | KRW 2,910.00 | KRW 2,785.00 | 3.28K |
| 2026-09-23 | KRW 2,830.00 | -1.22% | KRW 2,820.00 | KRW 2,970.00 | KRW 2,715.00 | 3.95K |
| 2026-09-22 | KRW 2,865.00 | +3.62% | KRW 2,785.00 | KRW 2,995.00 | KRW 2,785.00 | 12.99K |
| 2026-09-21 | KRW 2,765.00 | -4.33% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,700.00 | 18.82K |
| 2026-09-18 | KRW 2,890.00 | +0.70% | KRW 2,870.00 | KRW 2,990.00 | KRW 2,800.00 | 8.41K |
| 2026-09-17 | KRW 2,870.00 | -2.71% | KRW 2,930.00 | KRW 2,985.00 | KRW 2,870.00 | 2.53K |
| 2026-09-16 | KRW 2,950.00 | +1.03% | KRW 2,905.00 | KRW 3,000.00 | KRW 2,765.00 | 6.84K |
| 2026-09-15 | KRW 2,920.00 | -5.50% | KRW 3,055.00 | KRW 3,195.00 | KRW 2,905.00 | 7.04K |
| 2026-09-14 | KRW 3,090.00 | +3.00% | KRW 3,105.00 | KRW 3,105.00 | KRW 2,960.00 | 3.40K |
| 2026-09-11 | KRW 3,000.00 | -1.48% | KRW 2,920.00 | KRW 3,095.00 | KRW 2,915.00 | 1.59K |
| 2026-09-10 | KRW 3,045.00 | -0.33% | KRW 3,035.00 | KRW 3,070.00 | KRW 3,005.00 | 4.41K |
| 2026-09-09 | KRW 3,055.00 | 0.00% | KRW 3,030.00 | KRW 3,145.00 | KRW 2,900.00 | 17.02K |
| 2026-09-08 | KRW 3,055.00 | -5.12% | KRW 3,220.00 | KRW 3,220.00 | KRW 3,015.00 | 8.05K |
| 2026-09-07 | KRW 3,220.00 | +4.55% | KRW 3,080.00 | KRW 3,445.00 | KRW 3,000.00 | 53.74K |
| 2026-09-04 | KRW 3,080.00 | -2.69% | KRW 3,390.00 | KRW 3,390.00 | KRW 3,020.00 | 9.81K |
| 2026-09-03 | KRW 3,165.00 | +5.68% | KRW 3,010.00 | KRW 3,295.00 | KRW 3,005.00 | 10.87K |
| 2026-09-02 | KRW 2,995.00 | -7.13% | KRW 3,225.00 | KRW 3,225.00 | KRW 2,970.00 | 15.01K |
| 2026-09-01 | KRW 3,225.00 | -2.27% | KRW 3,345.00 | KRW 3,445.00 | KRW 3,140.00 | 14.13K |
| 2026-08-31 | KRW 3,300.00 | +5.60% | KRW 3,080.00 | KRW 3,350.00 | KRW 3,070.00 | 24.77K |
| 2026-08-28 | KRW 3,125.00 | -0.95% | KRW 3,190.00 | KRW 3,395.00 | KRW 3,005.00 | 67.20K |
| 2026-08-27 | KRW 3,155.00 | +9.93% | KRW 3,720.00 | KRW 3,720.00 | KRW 3,085.00 | 250.41K |
| 2026-08-26 | KRW 2,870.00 | +6.49% | KRW 2,795.00 | KRW 2,915.00 | KRW 2,680.00 | 30.35K |
| 2026-08-25 | KRW 2,695.00 | +3.65% | KRW 2,575.00 | KRW 2,695.00 | KRW 2,500.00 | 11.33K |
| 2026-08-24 | KRW 2,600.00 | -3.70% | KRW 2,715.00 | KRW 2,720.00 | KRW 2,455.00 | 18.38K |
| 2026-08-21 | KRW 2,700.00 | +1.89% | KRW 2,525.00 | KRW 2,770.00 | KRW 2,525.00 | 26.74K |
| 2026-08-20 | KRW 2,650.00 | +3.92% | KRW 2,550.00 | KRW 2,750.00 | KRW 2,510.00 | 42.78K |
| 2026-08-19 | KRW 2,550.00 | +1.59% | KRW 2,510.00 | KRW 2,820.00 | KRW 2,455.00 | 142.10K |
| 2026-08-18 | KRW 2,510.00 | +9.61% | KRW 2,290.00 | KRW 2,975.00 | KRW 2,290.00 | 631.35K |
| 2026-08-14 | KRW 2,290.00 | +5.29% | KRW 2,175.00 | KRW 2,290.00 | KRW 2,150.00 | 5.75K |
| 2026-08-13 | KRW 2,175.00 | +2.35% | KRW 2,175.00 | KRW 2,250.00 | KRW 2,050.00 | 16.84K |
| 2026-08-12 | KRW 2,125.00 | -9.77% | KRW 2,355.00 | KRW 2,390.00 | KRW 2,125.00 | 19.29K |
| 2026-08-11 | KRW 2,355.00 | +5.84% | KRW 2,225.00 | KRW 2,360.00 | KRW 2,225.00 | 18.42K |
| 2026-08-10 | KRW 2,225.00 | +5.70% | KRW 2,110.00 | KRW 2,290.00 | KRW 2,110.00 | 23.50K |
| 2026-08-07 | KRW 2,105.00 | -0.24% | KRW 2,110.00 | KRW 2,160.00 | KRW 2,025.00 | 25.74K |
| 2026-08-06 | KRW 2,110.00 | -0.24% | KRW 2,115.00 | KRW 2,115.00 | KRW 2,040.00 | 12.02K |
| 2026-08-05 | KRW 2,115.00 | +4.44% | KRW 2,200.00 | KRW 2,200.00 | KRW 2,005.00 | 11.22K |
| 2026-08-04 | KRW 2,025.00 | +5.74% | KRW 1,930.00 | KRW 2,100.00 | KRW 1,929.00 | 19.28K |
| 2026-08-03 | KRW 1,915.00 | +0.10% | KRW 1,940.00 | KRW 1,940.00 | KRW 1,913.00 | 1.65K |
| 2026-07-31 | KRW 1,913.00 | +3.52% | KRW 1,866.00 | KRW 2,045.00 | KRW 1,866.00 | 2.28K |
| 2026-07-30 | KRW 1,848.00 | +1.26% | KRW 1,888.00 | KRW 1,888.00 | KRW 1,810.00 | 6.54K |
| 2026-07-29 | KRW 1,825.00 | -3.54% | KRW 1,892.00 | KRW 1,970.00 | KRW 1,810.00 | 26.77K |
| 2026-07-28 | KRW 1,892.00 | -2.57% | KRW 1,943.00 | KRW 1,943.00 | KRW 1,851.00 | 18.77K |
| 2026-07-27 | KRW 1,942.00 | +0.88% | KRW 1,958.00 | KRW 1,958.00 | KRW 1,895.00 | 4.66K |
| 2026-07-24 | KRW 1,925.00 | -0.67% | KRW 1,910.00 | KRW 1,977.00 | KRW 1,891.00 | 7.58K |
| 2026-07-23 | KRW 1,938.00 | +0.99% | KRW 1,954.00 | KRW 1,954.00 | KRW 1,895.00 | 1.71K |
| 2026-07-22 | KRW 1,919.00 | +0.79% | KRW 1,910.00 | KRW 1,930.00 | KRW 1,900.00 | 7.46K |
| 2026-07-21 | KRW 1,904.00 | -4.56% | KRW 1,979.00 | KRW 1,994.00 | KRW 1,897.00 | 13.42K |
| 2026-07-20 | KRW 1,995.00 | +1.84% | KRW 1,960.00 | KRW 2,390.00 | KRW 1,875.00 | 36.25K |
| 2026-07-16 | KRW 1,959.00 | +1.50% | KRW 2,000.00 | KRW 2,050.00 | KRW 1,900.00 | 26.66K |
| 2026-07-15 | KRW 1,930.00 | +2.50% | KRW 1,875.00 | KRW 1,994.00 | KRW 1,875.00 | 7.37K |
| 2026-07-14 | KRW 1,883.00 | -1.31% | KRW 1,908.00 | KRW 1,944.00 | KRW 1,813.00 | 53.32K |
| 2026-07-13 | KRW 1,908.00 | -2.70% | KRW 1,943.00 | KRW 1,957.00 | KRW 1,900.00 | 12.43K |
| 2026-07-10 | KRW 1,961.00 | +1.40% | KRW 1,930.00 | KRW 1,999.00 | KRW 1,915.00 | 30.40K |
| 2026-07-09 | KRW 1,934.00 | +0.05% | KRW 1,940.00 | KRW 1,977.00 | KRW 1,900.00 | 56.05K |
| 2026-07-08 | KRW 1,933.00 | -2.77% | KRW 1,974.00 | KRW 1,974.00 | KRW 1,932.00 | 20.77K |
| 2026-07-07 | KRW 1,988.00 | -1.58% | KRW 2,005.00 | KRW 2,025.00 | KRW 1,954.00 | 21.25K |
| 2026-07-06 | KRW 2,020.00 | -3.81% | KRW 2,100.00 | KRW 2,125.00 | KRW 2,005.00 | 33.63K |
| 2026-07-03 | KRW 2,100.00 | +6.60% | KRW 2,025.00 | KRW 2,560.00 | KRW 2,025.00 | 191.41K |
| 2026-07-02 | KRW 1,970.00 | -5.29% | KRW 2,065.00 | KRW 2,125.00 | KRW 1,970.00 | 17.26K |
| 2026-07-01 | KRW 2,080.00 | +5.58% | KRW 1,960.00 | KRW 2,140.00 | KRW 1,927.00 | 11.19K |
| 2026-06-30 | KRW 1,970.00 | +1.29% | KRW 1,956.00 | KRW 1,986.00 | KRW 1,919.00 | 6.94K |
| 2026-06-29 | KRW 1,945.00 | -0.66% | KRW 1,958.00 | KRW 2,005.00 | KRW 1,921.00 | 10.04K |
| 2026-06-26 | KRW 1,958.00 | -8.08% | KRW 2,115.00 | KRW 2,115.00 | KRW 1,953.00 | 40.34K |
| 2026-06-25 | KRW 2,130.00 | -2.52% | KRW 2,175.00 | KRW 2,205.00 | KRW 2,020.00 | 39.16K |
| 2026-06-24 | KRW 2,185.00 | -0.23% | KRW 2,190.00 | KRW 2,280.00 | KRW 2,070.00 | 49.90K |
| 2026-06-23 | KRW 2,190.00 | -2.88% | KRW 2,230.00 | KRW 2,395.00 | KRW 2,190.00 | 93.09K |
| 2026-06-22 | KRW 2,255.00 | -8.52% | KRW 2,440.00 | KRW 2,570.00 | KRW 2,250.00 | 42.56K |
| 2026-06-19 | KRW 2,465.00 | -1.99% | KRW 2,515.00 | KRW 2,745.00 | KRW 2,405.00 | 99.13K |
| 2026-06-18 | KRW 2,515.00 | -10.66% | KRW 2,815.00 | KRW 2,845.00 | KRW 2,485.00 | 121.55K |
| 2026-06-17 | KRW 2,815.00 | -6.79% | KRW 3,500.00 | KRW 3,755.00 | KRW 2,730.00 | 973.23K |
| 2026-06-16 | KRW 3,020.00 | +29.89% | KRW 3,020.00 | KRW 3,020.00 | KRW 3,020.00 | 100.43K |
| 2026-06-15 | KRW 2,325.00 | 0.00% | KRW 2,310.00 | KRW 2,470.00 | KRW 2,260.00 | 35.31K |
| 2026-06-12 | KRW 2,325.00 | -2.31% | KRW 2,435.00 | KRW 2,435.00 | KRW 2,235.00 | 44.13K |
| 2026-06-11 | KRW 2,380.00 | +3.48% | KRW 2,325.00 | KRW 2,820.00 | KRW 2,230.00 | 245.55K |
| 2026-06-10 | KRW 2,300.00 | +15.00% | KRW 2,000.00 | KRW 2,595.00 | KRW 2,000.00 | 182 |
| 2026-06-09 | KRW 2,000.00 | -5.21% | KRW 2,110.00 | KRW 2,150.00 | KRW 1,900.00 | 162.67K |
| 2026-06-08 | KRW 2,110.00 | +12.23% | KRW 1,880.00 | KRW 2,440.00 | KRW 1,829.00 | 1.14M |
| 2026-06-05 | KRW 1,880.00 | +3.13% | KRW 1,899.00 | KRW 1,927.00 | KRW 1,759.00 | 34.04K |
| 2026-06-04 | KRW 1,823.00 | +4.23% | KRW 1,749.00 | KRW 1,887.00 | KRW 1,701.00 | 22.34K |
| 2026-06-02 | KRW 1,749.00 | -3.95% | KRW 1,779.00 | KRW 1,812.00 | KRW 1,620.00 | 52.35K |
| 2026-06-01 | KRW 1,821.00 | -9.63% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,807.00 | 63.94K |
| 2026-05-29 | KRW 2,015.00 | -8.41% | KRW 2,210.00 | KRW 2,335.00 | KRW 2,005.00 | 68.46K |
| 2026-05-28 | KRW 2,200.00 | 0.00% | KRW 2,185.00 | KRW 2,265.00 | KRW 2,090.00 | 21.11K |
| 2026-05-27 | KRW 2,200.00 | -2.22% | KRW 2,255.00 | KRW 2,290.00 | KRW 2,065.00 | 37.76K |
| 2026-05-26 | KRW 2,250.00 | -2.39% | KRW 2,305.00 | KRW 2,310.00 | KRW 2,215.00 | 51.18K |
| 2026-05-22 | KRW 2,305.00 | -2.33% | KRW 2,335.00 | KRW 2,355.00 | KRW 2,255.00 | 48.82K |