Fine Circuit Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,440.00 | 7,610.00 | 6,330.00 | 6,460.00 | 6,460.00 | 2,163,645 |
| 2026-04-21 | 5,290.00 | 6,830.00 | 5,290.00 | 6,830.00 | 6,830.00 | 3,842,658 |
| 2026-04-20 | 5,300.00 | 5,300.00 | 5,160.00 | 5,260.00 | 5,260.00 | 3,500 |
| 2026-04-17 | 5,300.00 | 5,300.00 | 5,140.00 | 5,250.00 | 5,250.00 | 4,446 |
| 2026-04-16 | 5,330.00 | 5,330.00 | 5,120.00 | 5,240.00 | 5,240.00 | 10,437 |
| 2026-04-15 | 5,200.00 | 5,290.00 | 5,140.00 | 5,290.00 | 5,290.00 | 6,383 |
| 2026-04-14 | 5,200.00 | 5,200.00 | 5,070.00 | 5,200.00 | 5,200.00 | 4,817 |
| 2026-04-13 | 5,020.00 | 5,200.00 | 5,020.00 | 5,190.00 | 5,190.00 | 4,373 |
| 2026-04-10 | 5,030.00 | 5,060.00 | 5,010.00 | 5,060.00 | 5,060.00 | 2,086 |
| 2026-04-09 | 5,070.00 | 5,070.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,503 |
| 2026-04-08 | 5,030.00 | 5,090.00 | 4,995.00 | 5,050.00 | 5,050.00 | 1,615 |
| 2026-04-07 | 4,995.00 | 5,060.00 | 4,985.00 | 5,020.00 | 5,020.00 | 2,285 |
| 2026-04-06 | 5,000.00 | 5,020.00 | 4,960.00 | 4,985.00 | 4,985.00 | 1,060 |
| 2026-04-03 | 4,990.00 | 5,220.00 | 4,960.00 | 5,000.00 | 5,000.00 | 3,192 |
| 2026-04-02 | 5,020.00 | 5,170.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,222 |
| 2026-04-01 | 5,090.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 5,775 |
| 2026-03-31 | 5,110.00 | 5,200.00 | 4,950.00 | 5,090.00 | 5,090.00 | 1,255 |
| 2026-03-30 | 5,150.00 | 5,150.00 | 4,925.00 | 5,100.00 | 5,100.00 | 3,211 |
| 2026-03-27 | 5,190.00 | 5,240.00 | 5,080.00 | 5,150.00 | 5,150.00 | 2,826 |
| 2026-03-26 | 5,180.00 | 5,240.00 | 5,180.00 | 5,230.00 | 5,230.00 | 7,218 |
| 2026-03-25 | 5,130.00 | 5,200.00 | 5,090.00 | 5,180.00 | 5,180.00 | 2,454 |
| 2026-03-24 | 5,040.00 | 5,240.00 | 4,950.00 | 5,170.00 | 5,170.00 | 3,867 |
| 2026-03-23 | 5,130.00 | 5,130.00 | 4,985.00 | 5,040.00 | 5,040.00 | 1,928 |
| 2026-03-20 | 5,050.00 | 5,150.00 | 5,000.00 | 5,020.00 | 5,020.00 | 2,354 |
| 2026-03-19 | 5,110.00 | 5,110.00 | 5,010.00 | 5,020.00 | 5,020.00 | 4,363 |
| 2026-03-18 | 5,190.00 | 5,230.00 | 5,070.00 | 5,150.00 | 5,150.00 | 6,325 |
| 2026-03-17 | 5,100.00 | 5,190.00 | 5,090.00 | 5,180.00 | 5,180.00 | 2,437 |
| 2026-03-16 | 5,130.00 | 5,160.00 | 5,090.00 | 5,150.00 | 5,150.00 | 5,344 |
| 2026-03-13 | 5,090.00 | 5,180.00 | 5,050.00 | 5,130.00 | 5,130.00 | 2,550 |
| 2026-03-12 | 5,180.00 | 5,180.00 | 5,060.00 | 5,130.00 | 5,130.00 | 2,634 |
| 2026-03-11 | 5,060.00 | 5,120.00 | 5,010.00 | 5,120.00 | 5,120.00 | 5,284 |
| 2026-03-10 | 4,985.00 | 5,180.00 | 4,980.00 | 5,100.00 | 5,100.00 | 2,121 |
| 2026-03-09 | 5,050.00 | 5,060.00 | 4,805.00 | 4,960.00 | 4,960.00 | 5,786 |
| 2026-03-06 | 5,020.00 | 5,170.00 | 5,020.00 | 5,050.00 | 5,050.00 | 2,409 |
| 2026-03-05 | 4,890.00 | 5,130.00 | 4,885.00 | 5,060.00 | 5,060.00 | 16,189 |
| 2026-03-04 | 5,240.00 | 5,240.00 | 4,885.00 | 4,885.00 | 4,885.00 | 27,583 |
| 2026-03-03 | 5,300.00 | 5,800.00 | 5,230.00 | 5,240.00 | 5,240.00 | 24,863 |
| 2026-02-27 | 5,420.00 | 5,450.00 | 5,210.00 | 5,300.00 | 5,300.00 | 9,823 |
| 2026-02-26 | 5,460.00 | 5,460.00 | 5,320.00 | 5,420.00 | 5,420.00 | 8,579 |
| 2026-02-25 | 5,470.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,350.00 | 6,728 |
| 2026-02-24 | 5,470.00 | 5,470.00 | 5,360.00 | 5,380.00 | 5,380.00 | 4,835 |
| 2026-02-23 | 5,340.00 | 5,470.00 | 5,290.00 | 5,420.00 | 5,420.00 | 12,236 |
| 2026-02-20 | 5,260.00 | 5,380.00 | 5,250.00 | 5,380.00 | 5,380.00 | 9,267 |
| 2026-02-19 | 5,450.00 | 5,460.00 | 5,140.00 | 5,290.00 | 5,290.00 | 46,430 |
| 2026-02-13 | 5,520.00 | 5,520.00 | 5,430.00 | 5,450.00 | 5,450.00 | 2,563 |
| 2026-02-12 | 5,550.00 | 5,550.00 | 5,440.00 | 5,520.00 | 5,520.00 | 5,016 |
| 2026-02-11 | 5,430.00 | 5,530.00 | 5,430.00 | 5,440.00 | 5,440.00 | 3,719 |
| 2026-02-10 | 5,490.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | 5,208 |
| 2026-02-09 | 5,410.00 | 5,500.00 | 5,390.00 | 5,420.00 | 5,420.00 | 5,215 |
| 2026-02-06 | 5,510.00 | 5,510.00 | 5,310.00 | 5,410.00 | 5,410.00 | 7,340 |
| 2026-02-05 | 5,490.00 | 5,490.00 | 5,410.00 | 5,410.00 | 5,410.00 | 4,610 |
| 2026-02-04 | 5,470.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | 11,192 |
| 2026-02-03 | 5,510.00 | 5,510.00 | 5,400.00 | 5,470.00 | 5,470.00 | 9,564 |
| 2026-02-02 | 5,510.00 | 5,590.00 | 5,410.00 | 5,440.00 | 5,440.00 | 13,948 |
| 2026-01-30 | 5,570.00 | 5,570.00 | 5,470.00 | 5,510.00 | 5,510.00 | 7,069 |
| 2026-01-29 | 5,570.00 | 5,610.00 | 5,460.00 | 5,580.00 | 5,580.00 | 14,759 |
| 2026-01-28 | 5,640.00 | 5,640.00 | 5,510.00 | 5,570.00 | 5,570.00 | 14,108 |
| 2026-01-27 | 5,660.00 | 5,660.00 | 5,530.00 | 5,560.00 | 5,560.00 | 9,982 |
| 2026-01-26 | 5,550.00 | 5,630.00 | 5,530.00 | 5,630.00 | 5,630.00 | 9,356 |
| 2026-01-23 | 5,480.00 | 5,570.00 | 5,470.00 | 5,550.00 | 5,550.00 | 11,107 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 170.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.