Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

FNC ENTERTAINMENT Co., Ltd. (173940.KQ)

3,425.00
-15.00
(-0.44%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,440.003,475.003,400.003,425.003,425.004,064
Apr 30, 20253,450.003,460.003,405.003,440.003,440.0011,915
Apr 29, 20253,480.003,480.003,355.003,415.003,415.004,034
Apr 28, 20253,355.003,450.003,330.003,355.003,355.004,218
Apr 25, 20253,285.003,355.003,265.003,330.003,330.009,902
Apr 24, 20253,340.003,450.003,205.003,330.003,330.0018,769
Apr 23, 20253,400.003,400.003,290.003,340.003,340.00825
Apr 22, 20253,270.003,400.003,200.003,330.003,330.006,072
Apr 21, 20253,450.003,450.003,215.003,280.003,280.0010,852
Apr 18, 20253,345.003,490.003,265.003,430.003,430.0017,068
Apr 17, 20253,255.003,285.003,210.003,285.003,285.004,462
Apr 16, 20253,300.003,300.003,200.003,265.003,265.002,409
Apr 15, 20253,345.003,345.003,240.003,270.003,270.008,288
Apr 14, 20253,200.003,300.003,200.003,290.003,290.006,037
Apr 11, 20253,005.003,200.003,005.003,200.003,200.0022,107
Apr 10, 20253,030.003,040.002,850.003,005.003,005.0017,498
Apr 9, 20252,875.002,875.002,720.002,875.002,875.004,908
Apr 8, 20252,895.002,960.002,835.002,880.002,880.003,264
Apr 7, 20252,900.002,900.002,715.002,875.002,875.006,665
Apr 4, 20252,890.002,965.002,830.002,920.002,920.0010,003
Apr 3, 20252,990.002,990.002,780.002,880.002,880.00897
Apr 2, 20252,880.002,880.002,810.002,860.002,860.002,082
Apr 1, 20252,825.002,885.002,825.002,845.002,845.002,336
Mar 31, 20252,920.002,920.002,825.002,855.002,855.003,211
Mar 28, 20252,950.003,055.002,800.002,920.002,920.007,228
Mar 27, 20252,775.003,125.002,775.002,950.002,950.0060,170
Mar 26, 20252,895.002,915.002,705.002,775.002,775.0018,606
Mar 25, 20252,925.003,015.002,810.002,915.002,915.003,892
Mar 24, 20252,975.003,090.002,820.002,925.002,925.0015,421
Mar 21, 20253,030.003,035.002,970.002,975.002,975.001,410
Mar 20, 20253,060.003,060.002,960.003,005.003,005.00733
Mar 19, 20253,045.003,060.003,000.003,020.003,020.001,241
Mar 18, 20253,035.003,125.002,905.003,015.003,015.0017,238
Mar 17, 20253,155.003,155.003,025.003,025.003,025.004,648
Mar 14, 20253,195.003,195.003,150.003,170.003,170.001,774
Mar 13, 20253,245.003,295.003,150.003,220.003,220.002,731
Mar 12, 20253,240.003,270.003,205.003,270.003,270.002,925
Mar 11, 20253,115.003,285.003,045.003,275.003,275.0015,613
Mar 10, 20253,060.003,150.003,000.003,140.003,140.005,155
Mar 7, 20253,190.003,190.003,000.003,065.003,065.006,817
Mar 6, 20253,195.003,270.003,170.003,185.003,185.005,027
Mar 5, 20253,000.003,270.002,975.003,200.003,200.0025,539
Mar 4, 20253,140.003,160.003,000.003,000.003,000.005,857
Feb 28, 20253,085.003,160.003,025.003,140.003,140.002,698
Feb 27, 20253,110.003,180.003,050.003,090.003,090.004,115
Feb 26, 20253,205.003,205.003,040.003,120.003,120.005,161
Feb 25, 20253,195.003,240.003,140.003,230.003,230.005,070
Feb 24, 20253,210.003,245.003,105.003,225.003,225.007,852
Feb 21, 20252,955.003,215.002,905.003,185.003,185.0033,286
Feb 20, 20252,910.003,140.002,905.002,940.002,940.0044,638
Feb 19, 20252,745.002,880.002,745.002,860.002,860.009,168
Feb 18, 20252,785.002,850.002,705.002,735.002,735.004,637
Feb 17, 20252,800.002,915.002,760.002,785.002,785.008,102
Feb 14, 20252,920.002,920.002,790.002,800.002,800.0010,425
Feb 13, 20252,885.003,020.002,805.002,920.002,920.004,322
Feb 12, 20252,910.003,030.002,870.002,885.002,885.005,584
Feb 11, 20252,950.003,030.002,905.002,910.002,910.005,381
Feb 10, 20252,945.003,355.002,900.002,900.002,900.0041,553
Feb 7, 20252,945.002,945.002,835.002,940.002,940.004,483
Feb 6, 20252,945.002,945.002,805.002,885.002,885.001,829
Feb 5, 20252,880.002,945.002,815.002,855.002,855.002,208
Feb 4, 20252,880.002,880.002,805.002,810.002,810.001,566
Feb 3, 20252,950.002,950.002,770.002,795.002,795.006,960
Jan 31, 20252,905.003,030.002,865.002,875.002,875.007,350
Jan 24, 20252,855.002,945.002,855.002,905.002,905.00752
Jan 23, 20252,975.002,975.002,835.002,860.002,860.003,382
Jan 22, 20252,785.002,995.002,770.002,980.002,980.0010,507
Jan 21, 20252,770.002,790.002,765.002,790.002,790.002,668
Jan 20, 20252,900.002,900.002,755.002,770.002,770.005,605
Jan 17, 20252,850.002,865.002,800.002,800.002,800.005,087
Jan 16, 20252,810.002,850.002,790.002,850.002,850.005,841
Jan 15, 20252,785.002,850.002,785.002,810.002,810.002,503
Jan 14, 20252,780.002,845.002,750.002,785.002,785.0013,363
Jan 13, 20252,820.002,820.002,775.002,805.002,805.002,171
Jan 10, 20252,825.002,830.002,780.002,820.002,820.001,022
Jan 9, 20252,800.002,830.002,760.002,830.002,830.002,032
Jan 8, 20252,755.002,805.002,750.002,800.002,800.001,729
Jan 7, 20252,820.002,860.002,760.002,760.002,760.009,324
Jan 6, 20252,695.002,830.002,695.002,820.002,820.009,848
Jan 3, 20252,775.002,780.002,695.002,710.002,710.0012,236
Jan 2, 20252,775.002,780.002,710.002,775.002,775.003,717
Dec 30, 20242,845.002,845.002,710.002,775.002,775.0011,876
Dec 27, 20242,850.002,850.002,750.002,845.002,845.008,320
Dec 26, 20242,850.002,895.002,705.002,850.002,850.0026,576
Dec 24, 20242,885.002,995.002,780.002,850.002,850.0023,406
Dec 23, 20242,970.003,000.002,885.002,885.002,885.007,315
Dec 20, 20243,000.003,000.002,930.002,970.002,970.001,172
Dec 19, 20242,960.003,000.002,910.002,990.002,990.003,180
Dec 18, 20243,035.003,080.002,935.002,990.002,990.0011,601
Dec 17, 20243,195.003,195.003,025.003,065.003,065.004,096
Dec 16, 20243,070.003,150.003,020.003,100.003,100.002,990
Dec 13, 20243,050.003,190.003,040.003,060.003,060.005,124
Dec 12, 20243,020.003,070.003,010.003,065.003,065.00712
Dec 11, 20243,010.003,200.003,000.003,050.003,050.001,237
Dec 10, 20243,020.003,055.002,745.003,050.003,050.0010,106
Dec 9, 20242,980.003,280.002,700.002,960.002,960.0020,342
Dec 6, 20243,230.003,230.002,900.003,010.003,010.0025,947
Dec 5, 20243,270.003,425.003,185.003,230.003,230.001,158
Dec 4, 20243,215.003,435.003,210.003,270.003,270.004,602
Dec 3, 20243,395.003,400.003,195.003,340.003,340.003,877
Dec 2, 20243,260.003,450.003,245.003,350.003,350.002,021
Nov 29, 20243,325.003,485.003,220.003,290.003,290.002,069
Nov 28, 20243,480.003,480.003,255.003,320.003,320.002,287
Nov 27, 20243,280.003,495.003,275.003,280.003,280.004,523
Nov 26, 20243,100.003,585.002,920.003,280.003,280.0059,554
Nov 25, 20243,155.003,300.003,070.003,100.003,100.005,552
Nov 22, 20243,075.003,300.003,075.003,180.003,180.002,333
Nov 21, 20243,095.003,165.002,980.003,100.003,100.003,775
Nov 20, 20243,065.003,120.003,025.003,120.003,120.002,821
Nov 19, 20243,070.003,070.002,980.003,050.003,050.003,301
Nov 18, 20243,135.003,135.002,965.002,980.002,980.0056,510
Nov 15, 20243,300.003,500.003,275.003,330.003,330.001,376
Nov 14, 20243,250.003,300.003,075.003,300.003,300.005,354
Nov 13, 20243,365.003,405.003,185.003,250.003,250.004,916
Nov 12, 20243,480.003,485.003,270.003,365.003,365.009,638
Nov 11, 20243,495.003,515.003,365.003,485.003,485.006,545
Nov 8, 20243,475.003,535.003,385.003,520.003,520.005,353
Nov 7, 20243,520.003,555.003,255.003,510.003,510.0020,053
Nov 6, 20243,610.003,650.003,520.003,520.003,520.0010,494
Nov 4, 20243,630.003,685.003,590.003,620.003,620.005,219
Nov 1, 20243,655.003,690.003,535.003,655.003,655.0013,444
Oct 31, 20243,650.003,675.003,565.003,670.003,670.001,335
Oct 29, 20243,620.003,695.003,620.003,690.003,690.0024,872
Oct 28, 20243,700.003,700.003,655.003,690.003,690.004,724
Oct 25, 20243,665.003,700.003,510.003,700.003,700.0020,230
Oct 24, 20243,700.003,720.003,650.003,700.003,700.0010,844
Oct 23, 20243,650.003,750.003,590.003,700.003,700.0026,217
Oct 22, 20243,665.003,715.003,580.003,650.003,650.0017,546
Oct 21, 20243,660.003,705.003,595.003,695.003,695.0021,420
Oct 18, 20243,685.003,735.003,620.003,680.003,680.007,797
Oct 17, 20243,705.003,740.003,655.003,685.003,685.007,338
Oct 16, 20243,695.003,745.003,580.003,705.003,705.008,072
Oct 15, 20243,645.003,695.003,555.003,695.003,695.0040,129
Oct 14, 20243,685.003,695.003,505.003,680.003,680.0042,775
Oct 11, 20243,640.003,770.003,630.003,710.003,710.0015,338
Oct 10, 20243,780.003,780.003,535.003,640.003,640.007,538
Oct 8, 20243,540.003,580.003,505.003,575.003,575.0018,687
Oct 7, 20243,505.003,595.003,450.003,575.003,575.0029,150
Oct 4, 20243,550.003,685.003,505.003,525.003,525.0022,271
Oct 2, 20243,595.003,595.003,480.003,550.003,550.0016,793
Sep 30, 20243,640.003,700.003,425.003,595.003,595.0027,556
Sep 27, 20243,445.003,650.003,410.003,640.003,640.0023,461
Sep 26, 20243,350.003,495.003,350.003,445.003,445.0030,531
Sep 25, 20243,325.003,450.003,325.003,390.003,390.005,067
Sep 24, 20243,390.003,435.003,205.003,355.003,355.0019,993
Sep 23, 20243,495.003,510.003,355.003,390.003,390.006,779
Sep 20, 20243,510.003,580.003,410.003,510.003,510.0024,571
Sep 19, 20243,705.003,710.003,455.003,540.003,540.0023,108
Sep 13, 20243,585.003,930.003,570.003,705.003,705.0049,162
Sep 12, 20243,450.003,570.003,335.003,570.003,570.0029,566
Sep 11, 20243,510.003,570.003,350.003,450.003,450.0029,120
Sep 10, 20243,385.003,540.003,340.003,510.003,510.0043,411
Sep 9, 20243,380.003,380.003,285.003,320.003,320.0016,271
Sep 6, 20243,265.003,320.003,200.003,315.003,315.004,162
Sep 5, 20243,295.003,300.003,240.003,295.003,295.004,928
Sep 4, 20243,335.003,335.003,130.003,295.003,295.0020,725
Sep 3, 20243,235.003,345.003,210.003,230.003,230.007,156
Sep 2, 20243,210.003,320.003,210.003,235.003,235.008,730
Aug 30, 20243,210.003,295.003,185.003,210.003,210.005,077
Aug 29, 20243,245.003,315.003,135.003,210.003,210.008,755
Aug 28, 20243,300.003,330.003,160.003,260.003,260.005,439
Aug 27, 20243,200.003,325.003,175.003,250.003,250.004,357
Aug 26, 20243,210.003,220.003,165.003,220.003,220.003,613
Aug 23, 20243,210.003,295.003,100.003,160.003,160.008,741
Aug 22, 20243,200.003,220.003,115.003,210.003,210.003,494
Aug 21, 20243,195.003,245.003,115.003,200.003,200.008,079
Aug 20, 20243,200.003,300.003,195.003,200.003,200.005,211
Aug 19, 20243,225.003,335.003,180.003,200.003,200.001,374
Aug 16, 20243,185.003,225.003,085.003,225.003,225.0014,748
Aug 14, 20242,940.003,280.002,880.003,180.003,180.0060,525
Aug 13, 20243,100.003,100.002,940.002,940.002,940.004,918
Aug 12, 20243,095.003,095.002,985.003,040.003,040.00575
Aug 9, 20242,980.002,990.002,925.002,985.002,985.002,462
Aug 8, 20242,975.002,975.002,860.002,950.002,950.005,670
Aug 7, 20242,900.003,015.002,880.002,980.002,980.009,733
Aug 6, 20242,795.002,905.002,760.002,905.002,905.0013,472
Aug 5, 20243,115.003,115.002,700.002,800.002,800.0038,021
Aug 2, 20243,160.003,175.003,065.003,140.003,140.006,872
Aug 1, 20243,200.003,215.003,110.003,180.003,180.003,229
Jul 31, 20243,200.003,230.003,030.003,110.003,110.0017,035
Jul 30, 20243,330.003,475.003,015.003,225.003,225.0018,403
Jul 29, 20243,200.003,445.003,120.003,330.003,330.0025,291
Jul 26, 20243,035.003,130.002,980.003,125.003,125.008,079
Jul 25, 20243,095.003,095.002,990.003,035.003,035.005,014
Jul 24, 20243,210.003,210.003,035.003,045.003,045.0011,617
Jul 23, 20243,190.003,360.003,020.003,210.003,210.0025,938
Jul 22, 20243,200.003,200.003,100.003,170.003,170.004,855
Jul 19, 20243,245.003,255.003,180.003,200.003,200.004,329
Jul 18, 20243,200.003,485.003,130.003,245.003,245.0010,734
Jul 17, 20243,220.003,225.003,170.003,225.003,225.002,124
Jul 16, 20243,235.003,235.003,180.003,235.003,235.004,662
Jul 15, 20243,200.003,260.003,200.003,235.003,235.006,813
Jul 12, 20243,245.003,290.003,180.003,220.003,220.005,119
Jul 11, 20243,320.003,350.003,210.003,245.003,245.008,391
Jul 10, 20243,320.003,390.003,320.003,350.003,350.003,940
Jul 9, 20243,350.003,350.003,260.003,340.003,340.003,712
Jul 8, 20243,385.003,390.003,315.003,355.003,355.002,907
Jul 5, 20243,390.003,390.003,270.003,385.003,385.007,545
Jul 4, 20243,365.003,390.003,325.003,390.003,390.002,979
Jul 3, 20243,310.003,410.003,310.003,395.003,395.005,301
Jul 2, 20243,350.003,415.003,310.003,375.003,375.004,394
Jul 1, 20243,385.003,405.003,325.003,385.003,385.002,046
Jun 28, 20243,305.003,385.003,275.003,385.003,385.002,651
Jun 27, 20243,290.003,350.003,270.003,305.003,305.002,374
Jun 26, 20243,345.003,345.003,270.003,290.003,290.002,525
Jun 25, 20243,350.003,350.003,210.003,350.003,350.006,304
Jun 24, 20243,350.003,460.003,185.003,350.003,350.0011,806
Jun 21, 20243,400.003,445.003,320.003,350.003,350.009,714
Jun 20, 20243,360.003,400.003,360.003,395.003,395.002,492
Jun 19, 20243,385.003,385.003,200.003,340.003,340.0019,441
Jun 18, 20243,385.003,470.003,325.003,385.003,385.0016,430
Jun 17, 20243,240.003,385.003,230.003,385.003,385.005,090
Jun 14, 20243,355.003,355.003,220.003,245.003,245.0038,651
Jun 13, 20243,455.003,455.003,325.003,325.003,325.0052,189
Jun 12, 20243,505.003,520.003,380.003,490.003,490.0035,399
Jun 11, 20243,580.003,605.003,475.003,505.003,505.0041,095
Jun 10, 20243,650.003,650.003,560.003,625.003,625.0011,650
Jun 7, 20243,695.003,710.003,625.003,635.003,635.0018,114
Jun 5, 20243,760.003,760.003,695.003,695.003,695.004,330
Jun 4, 20243,695.003,790.003,695.003,770.003,770.005,012
Jun 3, 20243,870.003,870.003,615.003,790.003,790.007,419
May 31, 20243,810.003,885.003,780.003,870.003,870.007,425
May 30, 20243,700.003,955.003,600.003,830.003,830.0046,198
May 29, 20243,655.003,775.003,490.003,700.003,700.0031,947
May 28, 20243,705.003,880.003,640.003,640.003,640.0035,116
May 27, 20243,845.003,845.003,680.003,705.003,705.0021,993
May 24, 20243,830.003,830.003,720.003,740.003,740.0010,001
May 23, 20243,710.003,835.003,630.003,830.003,830.0029,351
May 22, 20243,740.004,485.003,615.003,735.003,735.00239,825
May 21, 20243,800.003,820.003,635.003,740.003,740.0027,535
May 20, 20243,945.003,945.003,760.003,800.003,800.0028,917
May 17, 20243,935.004,050.003,890.003,945.003,945.004,317
May 16, 20243,935.004,005.003,860.003,920.003,920.006,162
May 14, 20244,000.004,015.003,925.003,935.003,935.007,412
May 13, 20244,055.004,095.004,000.004,000.004,000.007,495
May 10, 20244,025.004,095.004,010.004,050.004,050.003,718
May 9, 20244,045.004,045.003,995.004,025.004,025.004,400
May 8, 20243,900.004,085.003,900.004,050.004,050.006,857
May 7, 20243,905.004,005.003,860.003,975.003,975.004,018
May 3, 20243,980.004,155.003,900.003,905.003,905.0010,046
May 2, 20243,905.004,020.003,905.003,925.003,925.002,612