Stock listing
KRX:049120 Fine DNC Co., Ltd. (파인디앤씨) 주가
Follow Fine DNC Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:049120
₩2,460.00 KRW -55.00 (-2.2%)
Close on Oct 21, 2026
- Day range
- ₩2,455.00 – ₩2,585.00 KRWOct 21, 2026
- Volume
- 6,444 sharesOct 21, 2026
- Market cap
- ₩26.08B KRWAt the close on Oct 21, 2026 · price × 10.60M shares outstanding
- 52-week range
- ₩1,620.00 – ₩5,245.00 KRWLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · KRX:049120 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,460.00 | -55.00 | -2.2% | ₩2,515.00 | ₩2,585.00 | ₩2,455.00 | 6,444 | |
| ₩2,515.00 | -85.00 | -3.3% | ₩2,545.00 | ₩2,695.00 | ₩2,495.00 | 1,553 | |
| ₩2,600.00 | +60.00 | +2.4% | ₩2,470.00 | ₩2,620.00 | ₩2,470.00 | 892 | |
| ₩2,540.00 | -5.00 | -0.2% | ₩2,525.00 | ₩2,580.00 | ₩2,495.00 | 2,228 | |
| ₩2,545.00 | -55.00 | -2.1% | ₩2,620.00 | ₩2,730.00 | ₩2,500.00 | 8,460 | |
| ₩2,600.00 | -105.00 | -3.9% | ₩2,800.00 | ₩2,860.00 | ₩2,595.00 | 11,967 | |
| ₩2,705.00 | +5.00 | +0.2% | ₩2,745.00 | ₩3,200.00 | ₩2,685.00 | 5,795 | |
| ₩2,700.00 | -200.00 | -6.9% | ₩2,875.00 | ₩2,890.00 | ₩2,700.00 | 4,721 | |
| ₩2,900.00 | 0.00 | 0.0% | ₩2,820.00 | ₩2,970.00 | ₩2,820.00 | 3,517 | |
| ₩2,900.00 | +60.00 | +2.1% | ₩2,780.00 | ₩2,950.00 | ₩2,780.00 | 9,483 | |
| ₩2,840.00 | +25.00 | +0.9% | ₩2,795.00 | ₩2,935.00 | ₩2,770.00 | 8,389 | |
| ₩2,815.00 | -40.00 | -1.4% | ₩2,835.00 | ₩2,905.00 | ₩2,775.00 | 6,412 | |
| ₩2,855.00 | +25.00 | +0.9% | ₩2,810.00 | ₩2,925.00 | ₩2,780.00 | 7,591 | |
| ₩2,830.00 | +55.00 | +2.0% | ₩3,100.00 | ₩3,100.00 | ₩2,785.00 | 13,034 | |
| ₩2,775.00 | -20.00 | -0.7% | ₩3,080.00 | ₩3,080.00 | ₩2,745.00 | 4,481 | |
| ₩2,795.00 | -35.00 | -1.2% | ₩2,795.00 | ₩2,910.00 | ₩2,785.00 | 3,275 | |
| ₩2,830.00 | -35.00 | -1.2% | ₩2,820.00 | ₩2,970.00 | ₩2,715.00 | 3,953 | |
| ₩2,865.00 | +100.00 | +3.6% | ₩2,785.00 | ₩2,995.00 | ₩2,785.00 | 12,992 | |
| ₩2,765.00 | -125.00 | -4.3% | ₩3,000.00 | ₩3,000.00 | ₩2,700.00 | 18,821 | |
| ₩2,890.00 | +20.00 | +0.7% | ₩2,870.00 | ₩2,990.00 | ₩2,800.00 | 8,411 | |
| ₩2,870.00 | -80.00 | -2.7% | ₩2,930.00 | ₩2,985.00 | ₩2,870.00 | 2,534 | |
| ₩2,950.00 | +30.00 | +1.0% | ₩2,905.00 | ₩3,000.00 | ₩2,765.00 | 6,839 | |
| ₩2,920.00 | -170.00 | -5.5% | ₩3,055.00 | ₩3,195.00 | ₩2,905.00 | 7,038 | |
| ₩3,090.00 | +90.00 | +3.0% | ₩3,105.00 | ₩3,105.00 | ₩2,960.00 | 3,404 | |
| ₩3,000.00 | -45.00 | -1.5% | ₩2,920.00 | ₩3,095.00 | ₩2,915.00 | 1,587 | |
| ₩3,045.00 | -10.00 | -0.3% | ₩3,035.00 | ₩3,070.00 | ₩3,005.00 | 4,411 | |
| ₩3,055.00 | 0.00 | 0.0% | ₩3,030.00 | ₩3,145.00 | ₩2,900.00 | 17,024 | |
| ₩3,055.00 | -165.00 | -5.1% | ₩3,220.00 | ₩3,220.00 | ₩3,015.00 | 8,051 | |
| ₩3,220.00 | +140.00 | +4.5% | ₩3,080.00 | ₩3,445.00 | ₩3,000.00 | 53,738 | |
| ₩3,080.00 | -85.00 | -2.7% | ₩3,390.00 | ₩3,390.00 | ₩3,020.00 | 9,807 | |
| ₩3,165.00 | +170.00 | +5.7% | ₩3,010.00 | ₩3,295.00 | ₩3,005.00 | 10,874 | |
| ₩2,995.00 | -230.00 | -7.1% | ₩3,225.00 | ₩3,225.00 | ₩2,970.00 | 15,010 | |
| ₩3,225.00 | -75.00 | -2.3% | ₩3,345.00 | ₩3,445.00 | ₩3,140.00 | 14,127 | |
| ₩3,300.00 | +175.00 | +5.6% | ₩3,080.00 | ₩3,350.00 | ₩3,070.00 | 24,770 | |
| ₩3,125.00 | -30.00 | -1.0% | ₩3,190.00 | ₩3,395.00 | ₩3,005.00 | 67,195 | |
| ₩3,155.00 | +285.00 | +9.9% | ₩3,720.00 | ₩3,720.00 | ₩3,085.00 | 250,409 | |
| ₩2,870.00 | +175.00 | +6.5% | ₩2,795.00 | ₩2,915.00 | ₩2,680.00 | 30,346 | |
| ₩2,695.00 | +95.00 | +3.7% | ₩2,575.00 | ₩2,695.00 | ₩2,500.00 | 11,325 | |
| ₩2,600.00 | -100.00 | -3.7% | ₩2,715.00 | ₩2,720.00 | ₩2,455.00 | 18,382 | |
| ₩2,700.00 | +50.00 | +1.9% | ₩2,525.00 | ₩2,770.00 | ₩2,525.00 | 26,743 | |
| ₩2,650.00 | +100.00 | +3.9% | ₩2,550.00 | ₩2,750.00 | ₩2,510.00 | 42,779 | |
| ₩2,550.00 | +40.00 | +1.6% | ₩2,510.00 | ₩2,820.00 | ₩2,455.00 | 142,095 | |
| ₩2,510.00 | +220.00 | +9.6% | ₩2,290.00 | ₩2,975.00 | ₩2,290.00 | 631,353 | |
| ₩2,290.00 | +115.00 | +5.3% | ₩2,175.00 | ₩2,290.00 | ₩2,150.00 | 5,754 | |
| ₩2,175.00 | +50.00 | +2.4% | ₩2,175.00 | ₩2,250.00 | ₩2,050.00 | 16,838 | |
| ₩2,125.00 | -230.00 | -9.8% | ₩2,355.00 | ₩2,390.00 | ₩2,125.00 | 19,287 | |
| ₩2,355.00 | +130.00 | +5.8% | ₩2,225.00 | ₩2,360.00 | ₩2,225.00 | 18,421 | |
| ₩2,225.00 | +120.00 | +5.7% | ₩2,110.00 | ₩2,290.00 | ₩2,110.00 | 23,498 | |
| ₩2,105.00 | -5.00 | -0.2% | ₩2,110.00 | ₩2,160.00 | ₩2,025.00 | 25,743 | |
| ₩2,110.00 | -5.00 | -0.2% | ₩2,115.00 | ₩2,115.00 | ₩2,040.00 | 12,022 | |
| ₩2,115.00 | +90.00 | +4.4% | ₩2,200.00 | ₩2,200.00 | ₩2,005.00 | 11,215 | |
| ₩2,025.00 | +110.00 | +5.7% | ₩1,930.00 | ₩2,100.00 | ₩1,929.00 | 19,280 | |
| ₩1,915.00 | +2.00 | +0.1% | ₩1,940.00 | ₩1,940.00 | ₩1,913.00 | 1,646 | |
| ₩1,913.00 | +65.00 | +3.5% | ₩1,866.00 | ₩2,045.00 | ₩1,866.00 | 2,281 | |
| ₩1,848.00 | +23.00 | +1.3% | ₩1,888.00 | ₩1,888.00 | ₩1,810.00 | 6,544 | |
| ₩1,825.00 | -67.00 | -3.5% | ₩1,892.00 | ₩1,970.00 | ₩1,810.00 | 26,765 | |
| ₩1,892.00 | -50.00 | -2.6% | ₩1,943.00 | ₩1,943.00 | ₩1,851.00 | 18,767 | |
| ₩1,942.00 | +17.00 | +0.9% | ₩1,958.00 | ₩1,958.00 | ₩1,895.00 | 4,657 | |
| ₩1,925.00 | -13.00 | -0.7% | ₩1,910.00 | ₩1,977.00 | ₩1,891.00 | 7,583 | |
| ₩1,938.00 | +19.00 | +1.0% | ₩1,954.00 | ₩1,954.00 | ₩1,895.00 | 1,714 | |
| ₩1,919.00 | +15.00 | +0.8% | ₩1,910.00 | ₩1,930.00 | ₩1,900.00 | 7,456 | |
| ₩1,904.00 | -91.00 | -4.6% | ₩1,979.00 | ₩1,994.00 | ₩1,897.00 | 13,422 |
- Ticker
- KRX:049120
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Fine DNC Co., Ltd.