Fine Circuit Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6,540.00 | 6,540.00 | 6,320.00 | 6,380.00 | 6,201.61 | 10,525 |
| 2025-10-27 | 6,440.00 | 6,530.00 | 6,265.00 | 6,350.00 | 6,172.45 | 32,990 |
| 2025-10-24 | 6,500.00 | 6,500.00 | 6,380.00 | 6,440.00 | 6,259.93 | 14,960 |
| 2025-10-23 | 6,460.00 | 6,540.00 | 6,420.00 | 6,490.00 | 6,308.54 | 6,312 |
| 2025-10-22 | 6,400.00 | 6,520.00 | 6,360.00 | 6,490.00 | 6,308.54 | 10,976 |
| 2025-10-21 | 6,710.00 | 6,710.00 | 6,410.00 | 6,420.00 | 6,240.49 | 41,661 |
| 2025-10-20 | 6,740.00 | 6,740.00 | 6,530.00 | 6,590.00 | 6,405.74 | 19,061 |
| 2025-10-17 | 6,770.00 | 6,770.00 | 6,590.00 | 6,680.00 | 6,493.22 | 41,579 |
| 2025-10-16 | 6,700.00 | 6,800.00 | 6,610.00 | 6,780.00 | 6,590.43 | 114,968 |
| 2025-10-15 | 6,600.00 | 6,680.00 | 6,590.00 | 6,650.00 | 6,464.06 | 30,052 |
| 2025-10-14 | 6,690.00 | 6,690.00 | 6,510.00 | 6,600.00 | 6,415.46 | 39,103 |
| 2025-10-13 | 6,480.00 | 6,560.00 | 6,430.00 | 6,550.00 | 6,366.86 | 12,192 |
| 2025-10-10 | 6,510.00 | 6,650.00 | 6,500.00 | 6,570.00 | 6,386.30 | 25,790 |
| 2025-10-02 | 6,350.00 | 6,640.00 | 6,230.00 | 6,510.00 | 6,327.98 | 38,001 |
| 2025-10-01 | 6,460.00 | 6,490.00 | 6,210.00 | 6,350.00 | 6,172.45 | 16,673 |
| 2025-09-30 | 6,350.00 | 6,500.00 | 6,220.00 | 6,460.00 | 6,279.38 | 7,341 |
| 2025-09-29 | 6,370.00 | 6,480.00 | 6,280.00 | 6,350.00 | 6,172.45 | 15,542 |
| 2025-09-26 | 6,530.00 | 6,540.00 | 6,400.00 | 6,410.00 | 6,230.77 | 14,502 |
| 2025-09-25 | 6,690.00 | 6,690.00 | 6,560.00 | 6,580.00 | 6,396.02 | 22,395 |
| 2025-09-24 | 6,570.00 | 6,630.00 | 6,510.00 | 6,630.00 | 6,444.62 | 29,898 |
| 2025-09-23 | 6,540.00 | 6,690.00 | 6,540.00 | 6,580.00 | 6,396.02 | 27,095 |
| 2025-09-22 | 6,440.00 | 6,610.00 | 6,400.00 | 6,540.00 | 6,357.14 | 15,946 |
| 2025-09-19 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,405.74 | 0 |
| 2025-09-18 | 6,570.00 | 6,700.00 | 6,500.00 | 6,590.00 | 6,405.74 | 42,830 |
| 2025-09-17 | 6,570.00 | 6,600.00 | 6,430.00 | 6,570.00 | 6,386.30 | 20,047 |
| 2025-09-16 | 6,510.00 | 6,640.00 | 6,380.00 | 6,570.00 | 6,386.30 | 44,776 |
| 2025-09-15 | 6,420.00 | 6,500.00 | 6,330.00 | 6,490.00 | 6,308.54 | 36,982 |
| 2025-09-12 | 6,200.00 | 6,490.00 | 6,150.00 | 6,350.00 | 6,172.45 | 34,889 |
| 2025-09-11 | 6,270.00 | 6,320.00 | 6,190.00 | 6,190.00 | 6,016.92 | 17,633 |
| 2025-09-10 | 6,490.00 | 6,490.00 | 6,200.00 | 6,320.00 | 6,143.29 | 21,454 |
| 2025-09-09 | 6,500.00 | 6,500.00 | 6,270.00 | 6,360.00 | 6,182.17 | 20,402 |
| 2025-09-08 | 6,420.00 | 6,500.00 | 6,000.00 | 6,490.00 | 6,308.54 | 39,952 |
| 2025-09-05 | 6,230.00 | 6,430.00 | 6,180.00 | 6,430.00 | 6,250.21 | 79,997 |
| 2025-09-04 | 6,180.00 | 6,250.00 | 6,120.00 | 6,170.00 | 5,997.48 | 44,118 |
| 2025-09-03 | 5,980.00 | 6,140.00 | 5,910.00 | 6,090.00 | 5,919.72 | 27,478 |
| 2025-09-02 | 5,880.00 | 5,940.00 | 5,880.00 | 5,940.00 | 5,773.91 | 974 |
| 2025-09-01 | 5,800.00 | 5,900.00 | 5,800.00 | 5,860.00 | 5,696.15 | 619 |
| 2025-08-29 | 5,850.00 | 5,920.00 | 5,750.00 | 5,790.00 | 5,628.11 | 3,350 |
| 2025-08-28 | 5,850.00 | 5,880.00 | 5,700.00 | 5,850.00 | 5,686.43 | 4,184 |
| 2025-08-27 | 5,990.00 | 6,050.00 | 5,820.00 | 5,850.00 | 5,686.43 | 4,488 |
| 2025-08-26 | 5,940.00 | 6,000.00 | 5,880.00 | 5,940.00 | 5,773.91 | 1,986 |
| 2025-08-25 | 5,920.00 | 5,990.00 | 5,850.00 | 5,940.00 | 5,773.91 | 2,471 |
| 2025-08-22 | 5,820.00 | 6,220.00 | 5,700.00 | 5,920.00 | 5,754.47 | 22,719 |
| 2025-08-21 | 5,840.00 | 5,900.00 | 5,820.00 | 5,820.00 | 5,657.27 | 3,311 |
| 2025-08-20 | 5,860.00 | 5,860.00 | 5,810.00 | 5,840.00 | 5,676.71 | 3,315 |
| 2025-08-19 | 5,870.00 | 5,920.00 | 5,860.00 | 5,860.00 | 5,696.15 | 1,229 |
| 2025-08-18 | 5,910.00 | 5,940.00 | 5,870.00 | 5,930.00 | 5,764.19 | 1,805 |
| 2025-08-14 | 5,970.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,783.63 | 2,269 |
| 2025-08-13 | 5,930.00 | 5,980.00 | 5,850.00 | 5,970.00 | 5,803.08 | 1,970 |
| 2025-08-12 | 5,900.00 | 5,990.00 | 5,840.00 | 5,900.00 | 5,735.03 | 6,375 |
| 2025-08-11 | 5,890.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,735.03 | 1,803 |
| 2025-08-08 | 5,850.00 | 5,980.00 | 5,850.00 | 5,930.00 | 5,764.19 | 2,132 |
| 2025-08-07 | 5,850.00 | 5,930.00 | 5,840.00 | 5,850.00 | 5,686.43 | 4,216 |
| 2025-08-06 | 5,910.00 | 5,930.00 | 5,820.00 | 5,920.00 | 5,754.47 | 2,448 |
| 2025-08-05 | 5,810.00 | 5,930.00 | 5,810.00 | 5,910.00 | 5,744.75 | 1,868 |
| 2025-08-04 | 5,800.00 | 5,880.00 | 5,800.00 | 5,810.00 | 5,647.55 | 2,686 |
| 2025-08-01 | 5,910.00 | 5,990.00 | 5,800.00 | 5,810.00 | 5,647.55 | 8,585 |
| 2025-07-31 | 5,980.00 | 6,080.00 | 5,910.00 | 5,910.00 | 5,744.75 | 2,772 |
| 2025-07-30 | 6,010.00 | 6,060.00 | 5,960.00 | 5,960.00 | 5,793.36 | 4,246 |
| 2025-07-29 | 5,860.00 | 6,030.00 | 5,810.00 | 5,980.00 | 5,812.80 | 3,791 |
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.