FNC ENTERTAINMENT CO.LTD. 173940
KRX · South Korea · Consumer Services
KRW 1,984.00-11.00 (-0.55%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 1,984.00 | -0.55% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,979.00 | 11.07K |
| 2026-10-01 | KRW 1,995.00 | -0.20% | KRW 1,999.00 | KRW 2,005.00 | KRW 1,994.00 | 4.64K |
| 2026-09-30 | KRW 1,999.00 | +0.96% | KRW 1,979.00 | KRW 1,999.00 | KRW 1,945.00 | 20.68K |
| 2026-09-29 | KRW 1,980.00 | -1.25% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,977.00 | 16.22K |
| 2026-09-28 | KRW 2,005.00 | 0.00% | KRW 2,005.00 | KRW 2,030.00 | KRW 1,990.00 | 4.09K |
| 2026-09-23 | KRW 2,005.00 | -1.23% | KRW 2,030.00 | KRW 2,030.00 | KRW 1,987.00 | 23.34K |
| 2026-09-22 | KRW 2,030.00 | -0.49% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,998.00 | 16.41K |
| 2026-09-21 | KRW 2,040.00 | -2.86% | KRW 2,100.00 | KRW 2,110.00 | KRW 2,010.00 | 31.80K |
| 2026-09-18 | KRW 2,100.00 | -3.23% | KRW 2,180.00 | KRW 2,195.00 | KRW 2,095.00 | 7.73K |
| 2026-09-17 | KRW 2,170.00 | 0.00% | KRW 2,165.00 | KRW 2,170.00 | KRW 2,125.00 | 8.41K |
| 2026-09-16 | KRW 2,170.00 | 0.00% | KRW 2,135.00 | KRW 2,180.00 | KRW 2,120.00 | 7.20K |
| 2026-09-15 | KRW 2,170.00 | +1.64% | KRW 2,135.00 | KRW 2,180.00 | KRW 2,090.00 | 7.39K |
| 2026-09-14 | KRW 2,135.00 | -0.70% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,060.00 | 8.78K |
| 2026-09-11 | KRW 2,150.00 | +2.38% | KRW 2,095.00 | KRW 2,150.00 | KRW 2,065.00 | 4.54K |
| 2026-09-10 | KRW 2,100.00 | +0.96% | KRW 2,080.00 | KRW 2,120.00 | KRW 2,015.00 | 13.78K |
| 2026-09-09 | KRW 2,080.00 | +0.97% | KRW 2,060.00 | KRW 2,080.00 | KRW 2,015.00 | 11.22K |
| 2026-09-08 | KRW 2,060.00 | -2.14% | KRW 2,105.00 | KRW 2,120.00 | KRW 2,055.00 | 8.86K |
| 2026-09-07 | KRW 2,105.00 | -0.71% | KRW 2,125.00 | KRW 2,135.00 | KRW 2,075.00 | 9.60K |
| 2026-09-04 | KRW 2,120.00 | -1.85% | KRW 2,150.00 | KRW 2,190.00 | KRW 2,100.00 | 9.94K |
| 2026-09-03 | KRW 2,160.00 | -0.46% | KRW 2,165.00 | KRW 2,190.00 | KRW 2,120.00 | 12.88K |
| 2026-09-02 | KRW 2,170.00 | -2.25% | KRW 2,205.00 | KRW 2,215.00 | KRW 2,120.00 | 13.87K |
| 2026-09-01 | KRW 2,220.00 | -2.20% | KRW 2,260.00 | KRW 2,260.00 | KRW 2,205.00 | 6.58K |
| 2026-08-31 | KRW 2,270.00 | -3.40% | KRW 2,310.00 | KRW 2,320.00 | KRW 2,230.00 | 9.50K |
| 2026-08-28 | KRW 2,350.00 | +3.30% | KRW 2,275.00 | KRW 2,350.00 | KRW 2,215.00 | 7.98K |
| 2026-08-27 | KRW 2,275.00 | +0.44% | KRW 2,190.00 | KRW 2,290.00 | KRW 2,190.00 | 15.04K |
| 2026-08-26 | KRW 2,265.00 | +2.95% | KRW 2,200.00 | KRW 2,265.00 | KRW 2,135.00 | 9.66K |
| 2026-08-25 | KRW 2,200.00 | -2.22% | KRW 2,235.00 | KRW 2,285.00 | KRW 2,155.00 | 13.80K |
| 2026-08-24 | KRW 2,250.00 | -3.64% | KRW 2,290.00 | KRW 2,330.00 | KRW 2,220.00 | 10.28K |
| 2026-08-21 | KRW 2,335.00 | -1.89% | KRW 2,320.00 | KRW 2,340.00 | KRW 2,205.00 | 20.62K |
| 2026-08-20 | KRW 2,380.00 | +7.21% | KRW 2,180.00 | KRW 2,390.00 | KRW 2,150.00 | 25.58K |
| 2026-08-19 | KRW 2,220.00 | -0.22% | KRW 2,195.00 | KRW 2,225.00 | KRW 2,130.00 | 17.45K |
| 2026-08-18 | KRW 2,225.00 | -3.26% | KRW 2,250.00 | KRW 2,255.00 | KRW 2,140.00 | 25.56K |
| 2026-08-14 | KRW 2,300.00 | 0.00% | KRW 2,295.00 | KRW 2,350.00 | KRW 2,210.00 | 16.17K |
| 2026-08-13 | KRW 2,300.00 | -2.34% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,270.00 | 13.25K |
| 2026-08-12 | KRW 2,355.00 | +1.29% | KRW 2,315.00 | KRW 2,400.00 | KRW 2,250.00 | 19.08K |
| 2026-08-11 | KRW 2,325.00 | +0.43% | KRW 2,300.00 | KRW 2,400.00 | KRW 2,260.00 | 15.18K |
| 2026-08-10 | KRW 2,315.00 | -3.94% | KRW 2,385.00 | KRW 2,435.00 | KRW 2,315.00 | 15.16K |
| 2026-08-07 | KRW 2,410.00 | +2.12% | KRW 2,300.00 | KRW 2,435.00 | KRW 2,265.00 | 12.20K |
| 2026-08-06 | KRW 2,360.00 | 0.00% | KRW 2,340.00 | KRW 2,375.00 | KRW 2,305.00 | 13.24K |
| 2026-08-05 | KRW 2,360.00 | -1.26% | KRW 2,365.00 | KRW 2,395.00 | KRW 2,305.00 | 14.52K |
| 2026-08-04 | KRW 2,390.00 | +7.42% | KRW 2,215.00 | KRW 2,390.00 | KRW 2,200.00 | 18.62K |
| 2026-08-03 | KRW 2,225.00 | -2.20% | KRW 2,275.00 | KRW 2,275.00 | KRW 2,110.00 | 17.89K |
| 2026-07-31 | KRW 2,275.00 | +8.59% | KRW 2,090.00 | KRW 2,275.00 | KRW 2,085.00 | 21.24K |
| 2026-07-30 | KRW 2,095.00 | -4.56% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,030.00 | 20.71K |
| 2026-07-29 | KRW 2,195.00 | -4.57% | KRW 2,280.00 | KRW 2,285.00 | KRW 2,030.00 | 24.33K |
| 2026-07-28 | KRW 2,300.00 | -2.54% | KRW 2,340.00 | KRW 2,340.00 | KRW 2,190.00 | 34.49K |
| 2026-07-27 | KRW 2,360.00 | +0.85% | KRW 2,340.00 | KRW 2,395.00 | KRW 2,300.00 | 8.85K |
| 2026-07-24 | KRW 2,340.00 | +6.36% | KRW 2,180.00 | KRW 2,350.00 | KRW 2,170.00 | 35.34K |
| 2026-07-23 | KRW 2,200.00 | +6.02% | KRW 2,025.00 | KRW 2,200.00 | KRW 2,025.00 | 18.27K |
| 2026-07-22 | KRW 2,075.00 | +1.97% | KRW 2,040.00 | KRW 2,080.00 | KRW 1,995.00 | 28.50K |
| 2026-07-21 | KRW 2,035.00 | +1.24% | KRW 2,010.00 | KRW 2,100.00 | KRW 1,958.00 | 35.18K |
| 2026-07-20 | KRW 2,010.00 | -4.96% | KRW 2,110.00 | KRW 2,110.00 | KRW 1,999.00 | 15.68K |
| 2026-07-16 | KRW 2,115.00 | -2.53% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,075.00 | 23.61K |
| 2026-07-15 | KRW 2,170.00 | -1.14% | KRW 2,195.00 | KRW 2,285.00 | KRW 2,115.00 | 23.93K |
| 2026-07-14 | KRW 2,195.00 | +0.92% | KRW 2,175.00 | KRW 2,195.00 | KRW 2,075.00 | 135.20K |
| 2026-07-13 | KRW 2,175.00 | -2.03% | KRW 2,160.00 | KRW 2,195.00 | KRW 2,070.00 | 24.81K |
| 2026-07-10 | KRW 2,220.00 | -0.67% | KRW 2,170.00 | KRW 2,280.00 | KRW 2,145.00 | 15.77K |
| 2026-07-09 | KRW 2,235.00 | +1.36% | KRW 2,120.00 | KRW 2,240.00 | KRW 2,060.00 | 27.08K |
| 2026-07-08 | KRW 2,205.00 | -0.45% | KRW 2,220.00 | KRW 2,240.00 | KRW 2,050.00 | 19.56K |
| 2026-07-07 | KRW 2,215.00 | +3.26% | KRW 2,120.00 | KRW 2,285.00 | KRW 2,065.00 | 26.61K |
| 2026-07-06 | KRW 2,145.00 | +0.47% | KRW 2,100.00 | KRW 2,205.00 | KRW 2,060.00 | 14.41K |
| 2026-07-03 | KRW 2,135.00 | -0.70% | KRW 2,150.00 | KRW 2,230.00 | KRW 2,040.00 | 17.66K |
| 2026-07-02 | KRW 2,150.00 | 0.00% | KRW 2,145.00 | KRW 2,175.00 | KRW 2,075.00 | 22.11K |
| 2026-07-01 | KRW 2,150.00 | -3.15% | KRW 2,205.00 | KRW 2,205.00 | KRW 2,120.00 | 33.13K |
| 2026-06-30 | KRW 2,220.00 | -6.72% | KRW 2,370.00 | KRW 2,370.00 | KRW 2,190.00 | 24.83K |
| 2026-06-29 | KRW 2,380.00 | +2.37% | KRW 2,320.00 | KRW 2,410.00 | KRW 2,160.00 | 32.96K |
| 2026-06-26 | KRW 2,325.00 | -1.90% | KRW 2,370.00 | KRW 2,370.00 | KRW 2,130.00 | 28.61K |
| 2026-06-25 | KRW 2,370.00 | +4.18% | KRW 2,275.00 | KRW 2,370.00 | KRW 2,150.00 | 32.22K |
| 2026-06-24 | KRW 2,275.00 | -2.78% | KRW 2,370.00 | KRW 2,370.00 | KRW 2,185.00 | 19.98K |
| 2026-06-23 | KRW 2,340.00 | -8.77% | KRW 2,550.00 | KRW 2,550.00 | KRW 2,165.00 | 68.95K |
| 2026-06-22 | KRW 2,565.00 | -9.20% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,565.00 | 20.51K |
| 2026-06-19 | KRW 2,825.00 | -2.08% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,665.00 | 16.76K |
| 2026-06-18 | KRW 2,885.00 | -0.35% | KRW 2,950.00 | KRW 3,050.00 | KRW 2,805.00 | 10.91K |
| 2026-06-17 | KRW 2,895.00 | +0.35% | KRW 2,860.00 | KRW 2,950.00 | KRW 2,825.00 | 9.48K |
| 2026-06-16 | KRW 2,885.00 | -2.37% | KRW 2,950.00 | KRW 2,950.00 | KRW 2,825.00 | 13.49K |
| 2026-06-15 | KRW 2,955.00 | -0.67% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,875.00 | 13.55K |
| 2026-06-12 | KRW 2,975.00 | +1.02% | KRW 3,070.00 | KRW 3,070.00 | KRW 2,810.00 | 10.27K |
| 2026-06-11 | KRW 2,945.00 | +7.48% | KRW 2,735.00 | KRW 2,990.00 | KRW 2,650.00 | 14.21K |
| 2026-06-10 | KRW 2,740.00 | -1.97% | KRW 2,750.00 | KRW 2,780.00 | KRW 2,665.00 | 1 |
| 2026-06-09 | KRW 2,795.00 | -1.41% | KRW 2,840.00 | KRW 2,840.00 | KRW 2,725.00 | 22.32K |
| 2026-06-08 | KRW 2,835.00 | -4.06% | KRW 2,700.00 | KRW 2,940.00 | KRW 2,700.00 | 44.98K |
| 2026-06-05 | KRW 2,955.00 | +1.90% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,740.00 | 13.26K |
| 2026-06-04 | KRW 2,900.00 | -2.68% | KRW 2,980.00 | KRW 3,015.00 | KRW 2,705.00 | 60.42K |
| 2026-06-02 | KRW 2,980.00 | -3.25% | KRW 2,940.00 | KRW 3,000.00 | KRW 2,200.00 | 106.36K |
| 2026-06-01 | KRW 3,080.00 | -7.37% | KRW 3,325.00 | KRW 3,325.00 | KRW 3,080.00 | 25.80K |
| 2026-05-29 | KRW 3,325.00 | -4.18% | KRW 3,480.00 | KRW 3,485.00 | KRW 3,205.00 | 38.06K |
| 2026-05-28 | KRW 3,470.00 | -0.57% | KRW 3,480.00 | KRW 3,480.00 | KRW 3,295.00 | 15.71K |
| 2026-05-27 | KRW 3,490.00 | -0.71% | KRW 3,515.00 | KRW 3,535.00 | KRW 3,320.00 | 21.69K |
| 2026-05-26 | KRW 3,515.00 | -3.57% | KRW 3,645.00 | KRW 3,645.00 | KRW 3,315.00 | 38.32K |
| 2026-05-22 | KRW 3,645.00 | -1.22% | KRW 3,785.00 | KRW 3,785.00 | KRW 3,410.00 | 67.19K |