Fine Circuit Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,550.00 | 5,550.00 | 5,430.00 | 5,480.00 | 5,480.00 | 17,737 |
| 2026-01-21 | 5,540.00 | 5,690.00 | 5,500.00 | 5,530.00 | 5,530.00 | 4,758 |
| 2026-01-20 | 5,540.00 | 5,610.00 | 5,440.00 | 5,540.00 | 5,540.00 | 15,196 |
| 2026-01-19 | 5,640.00 | 5,650.00 | 5,450.00 | 5,540.00 | 5,540.00 | 22,115 |
| 2026-01-16 | 5,630.00 | 5,650.00 | 5,610.00 | 5,630.00 | 5,630.00 | 6,995 |
| 2026-01-15 | 5,650.00 | 5,660.00 | 5,600.00 | 5,630.00 | 5,630.00 | 7,022 |
| 2026-01-14 | 5,660.00 | 5,670.00 | 5,630.00 | 5,650.00 | 5,650.00 | 7,649 |
| 2026-01-13 | 5,650.00 | 5,700.00 | 5,630.00 | 5,660.00 | 5,660.00 | 6,608 |
| 2026-01-12 | 5,700.00 | 5,700.00 | 5,610.00 | 5,680.00 | 5,680.00 | 2,330 |
| 2026-01-09 | 5,620.00 | 5,620.00 | 5,550.00 | 5,600.00 | 5,600.00 | 7,927 |
| 2026-01-08 | 5,720.00 | 5,730.00 | 5,610.00 | 5,620.00 | 5,620.00 | 16,585 |
| 2026-01-07 | 5,790.00 | 5,790.00 | 5,700.00 | 5,730.00 | 5,730.00 | 15,975 |
| 2026-01-06 | 5,830.00 | 5,850.00 | 5,780.00 | 5,790.00 | 5,790.00 | 6,011 |
| 2026-01-05 | 5,910.00 | 5,920.00 | 5,800.00 | 5,830.00 | 5,830.00 | 26,027 |
| 2026-01-02 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 10,771 |
| 2025-12-30 | 6,000.00 | 6,090.00 | 5,950.00 | 6,000.00 | 6,000.00 | 3,890 |
| 2025-12-29 | 6,000.00 | 6,140.00 | 5,940.00 | 6,000.00 | 6,000.00 | 9,378 |
| 2025-12-26 | 5,980.00 | 6,190.00 | 5,980.00 | 6,080.00 | 5,910.00 | 8,378 |
| 2025-12-24 | 6,130.00 | 6,130.00 | 5,980.00 | 6,020.00 | 5,851.68 | 3,167 |
| 2025-12-23 | 6,050.00 | 6,160.00 | 5,950.00 | 5,980.00 | 5,812.80 | 6,179 |
| 2025-12-22 | 6,180.00 | 6,180.00 | 5,960.00 | 6,010.00 | 5,841.96 | 8,359 |
| 2025-12-19 | 6,020.00 | 6,150.00 | 5,950.00 | 6,070.00 | 5,900.28 | 2,557 |
| 2025-12-18 | 6,000.00 | 6,030.00 | 5,920.00 | 6,020.00 | 5,851.68 | 4,355 |
| 2025-12-17 | 6,060.00 | 6,270.00 | 5,970.00 | 5,990.00 | 5,822.52 | 10,750 |
| 2025-12-16 | 6,100.00 | 6,240.00 | 5,970.00 | 6,010.00 | 5,841.96 | 3,037 |
| 2025-12-15 | 6,040.00 | 6,260.00 | 6,040.00 | 6,100.00 | 5,929.44 | 6,219 |
| 2025-12-12 | 6,200.00 | 6,200.00 | 6,090.00 | 6,120.00 | 5,948.88 | 7,905 |
| 2025-12-11 | 6,210.00 | 6,210.00 | 6,130.00 | 6,140.00 | 5,968.32 | 4,850 |
| 2025-12-10 | 6,340.00 | 6,340.00 | 5,880.00 | 6,110.00 | 5,939.16 | 14,650 |
| 2025-12-09 | 6,200.00 | 6,350.00 | 6,100.00 | 6,250.00 | 6,075.25 | 5,303 |
| 2025-12-08 | 6,220.00 | 6,220.00 | 6,120.00 | 6,200.00 | 6,026.64 | 10,794 |
| 2025-12-05 | 6,020.00 | 6,150.00 | 5,980.00 | 6,110.00 | 5,939.16 | 6,149 |
| 2025-12-04 | 6,120.00 | 6,210.00 | 5,920.00 | 6,020.00 | 5,851.68 | 10,877 |
| 2025-12-03 | 6,100.00 | 6,250.00 | 6,050.00 | 6,170.00 | 5,997.48 | 4,241 |
| 2025-12-02 | 6,160.00 | 6,160.00 | 5,920.00 | 6,100.00 | 5,929.44 | 6,622 |
| 2025-12-01 | 6,020.00 | 6,160.00 | 5,970.00 | 5,990.00 | 5,822.52 | 7,004 |
| 2025-11-28 | 6,130.00 | 6,130.00 | 5,900.00 | 5,990.00 | 5,822.52 | 6,842 |
| 2025-11-27 | 5,980.00 | 6,050.00 | 5,910.00 | 5,990.00 | 5,822.52 | 6,693 |
| 2025-11-26 | 6,150.00 | 6,150.00 | 5,900.00 | 5,980.00 | 5,812.80 | 13,856 |
| 2025-11-25 | 5,930.00 | 6,230.00 | 5,860.00 | 5,950.00 | 5,783.63 | 7,572 |
| 2025-11-24 | 5,900.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,764.19 | 4,448 |
| 2025-11-21 | 6,120.00 | 6,120.00 | 5,890.00 | 5,890.00 | 5,725.31 | 10,431 |
| 2025-11-20 | 6,280.00 | 6,280.00 | 6,080.00 | 6,120.00 | 5,948.88 | 3,760 |
| 2025-11-19 | 6,070.00 | 6,200.00 | 5,900.00 | 6,110.00 | 5,939.16 | 22,131 |
| 2025-11-18 | 6,210.00 | 6,210.00 | 6,040.00 | 6,070.00 | 5,900.28 | 13,496 |
| 2025-11-17 | 6,300.00 | 6,310.00 | 6,160.00 | 6,210.00 | 6,036.37 | 10,712 |
| 2025-11-14 | 6,410.00 | 6,410.00 | 6,270.00 | 6,280.00 | 6,104.41 | 9,400 |
| 2025-11-13 | 6,390.00 | 6,440.00 | 6,360.00 | 6,410.00 | 6,230.77 | 5,301 |
| 2025-11-12 | 6,380.00 | 6,390.00 | 6,350.00 | 6,390.00 | 6,211.33 | 5,495 |
| 2025-11-11 | 6,330.00 | 6,480.00 | 6,280.00 | 6,380.00 | 6,201.61 | 12,518 |
| 2025-11-10 | 6,310.00 | 6,360.00 | 6,270.00 | 6,330.00 | 6,153.01 | 15,814 |
| 2025-11-07 | 6,440.00 | 6,440.00 | 6,250.00 | 6,310.00 | 6,133.57 | 6,897 |
| 2025-11-06 | 6,530.00 | 6,570.00 | 6,380.00 | 6,440.00 | 6,259.93 | 15,322 |
| 2025-11-05 | 6,330.00 | 6,660.00 | 6,120.00 | 6,570.00 | 6,386.30 | 49,272 |
| 2025-11-04 | 6,290.00 | 6,400.00 | 6,290.00 | 6,330.00 | 6,153.01 | 7,442 |
| 2025-11-03 | 6,400.00 | 6,470.00 | 6,310.00 | 6,320.00 | 6,143.29 | 7,718 |
| 2025-10-31 | 6,310.00 | 6,540.00 | 6,120.00 | 6,400.00 | 6,221.05 | 12,878 |
| 2025-10-30 | 6,310.00 | 6,310.00 | 6,220.00 | 6,250.00 | 6,075.25 | 14,947 |
| 2025-10-29 | 6,540.00 | 6,540.00 | 6,310.00 | 6,320.00 | 6,143.29 | 12,919 |
| 2025-10-28 | 6,540.00 | 6,540.00 | 6,320.00 | 6,380.00 | 6,201.61 | 10,525 |
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.