Fine Circuit Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,920.00 | 5,930.00 | 5,850.00 | 5,860.00 | 5,696.15 | 7,266 |
| 2025-07-25 | 5,960.00 | 5,990.00 | 5,920.00 | 5,930.00 | 5,764.19 | 6,134 |
| 2025-07-24 | 6,020.00 | 6,020.00 | 5,950.00 | 5,960.00 | 5,793.36 | 5,578 |
| 2025-07-23 | 6,040.00 | 6,040.00 | 5,960.00 | 6,020.00 | 5,851.68 | 11,622 |
| 2025-07-22 | 6,030.00 | 6,120.00 | 5,990.00 | 6,040.00 | 5,871.12 | 14,479 |
| 2025-07-21 | 6,080.00 | 6,150.00 | 6,000.00 | 6,030.00 | 5,861.40 | 14,377 |
| 2025-07-18 | 6,040.00 | 6,110.00 | 5,990.00 | 6,080.00 | 5,910.00 | 19,762 |
| 2025-07-17 | 6,060.00 | 6,080.00 | 5,990.00 | 6,040.00 | 5,871.12 | 30,471 |
| 2025-07-16 | 6,110.00 | 6,150.00 | 6,010.00 | 6,060.00 | 5,890.56 | 40,246 |
| 2025-07-15 | 6,000.00 | 6,870.00 | 5,980.00 | 6,110.00 | 5,939.16 | 1,003,802 |
| 2025-07-14 | 6,020.00 | 6,020.00 | 5,960.00 | 5,990.00 | 5,822.52 | 2,500 |
| 2025-07-11 | 6,080.00 | 6,080.00 | 5,950.00 | 6,020.00 | 5,851.68 | 5,375 |
| 2025-07-10 | 6,100.00 | 6,100.00 | 5,990.00 | 6,040.00 | 5,871.12 | 2,225 |
| 2025-07-09 | 5,960.00 | 6,100.00 | 5,960.00 | 5,990.00 | 5,822.52 | 1,344 |
| 2025-07-08 | 6,010.00 | 6,050.00 | 5,910.00 | 5,980.00 | 5,812.80 | 2,611 |
| 2025-07-07 | 5,970.00 | 6,060.00 | 5,960.00 | 6,000.00 | 5,832.24 | 789 |
| 2025-07-04 | 6,050.00 | 6,060.00 | 5,960.00 | 5,960.00 | 5,793.36 | 2,449 |
| 2025-07-03 | 6,000.00 | 6,110.00 | 5,980.00 | 6,050.00 | 5,880.84 | 2,288 |
| 2025-07-02 | 6,010.00 | 6,170.00 | 6,000.00 | 6,050.00 | 5,880.84 | 352 |
| 2025-07-01 | 6,140.00 | 6,180.00 | 6,010.00 | 6,010.00 | 5,841.96 | 2,543 |
| 2025-06-30 | 6,030.00 | 6,030.00 | 5,900.00 | 5,970.00 | 5,803.08 | 6,942 |
| 2025-06-27 | 6,060.00 | 6,150.00 | 5,970.00 | 6,000.00 | 5,832.24 | 1,925 |
| 2025-06-26 | 6,120.00 | 6,120.00 | 5,990.00 | 6,060.00 | 5,890.56 | 3,638 |
| 2025-06-25 | 6,060.00 | 6,200.00 | 6,040.00 | 6,050.00 | 5,880.84 | 4,411 |
| 2025-06-24 | 6,070.00 | 6,150.00 | 5,850.00 | 6,080.00 | 5,910.00 | 11,594 |
| 2025-06-23 | 6,040.00 | 6,160.00 | 6,030.00 | 6,070.00 | 5,900.28 | 4,744 |
| 2025-06-20 | 6,210.00 | 6,210.00 | 6,020.00 | 6,100.00 | 5,929.44 | 1,983 |
| 2025-06-19 | 6,090.00 | 6,200.00 | 6,080.00 | 6,080.00 | 5,910.00 | 4,832 |
| 2025-06-18 | 6,040.00 | 6,150.00 | 5,950.00 | 6,090.00 | 5,919.72 | 4,822 |
| 2025-06-17 | 6,010.00 | 6,160.00 | 6,000.00 | 6,080.00 | 5,910.00 | 3,645 |
| 2025-06-16 | 5,970.00 | 6,080.00 | 5,970.00 | 5,980.00 | 5,812.80 | 6,417 |
| 2025-06-13 | 6,190.00 | 6,190.00 | 5,980.00 | 6,070.00 | 5,900.28 | 7,442 |
| 2025-06-12 | 6,150.00 | 6,200.00 | 6,060.00 | 6,150.00 | 5,978.04 | 8,279 |
| 2025-06-11 | 6,100.00 | 6,160.00 | 6,030.00 | 6,030.00 | 5,861.40 | 11,445 |
| 2025-06-10 | 6,210.00 | 6,210.00 | 6,100.00 | 6,100.00 | 5,929.44 | 7,683 |
| 2025-06-09 | 6,230.00 | 6,230.00 | 6,100.00 | 6,140.00 | 5,968.32 | 2,465 |
| 2025-06-05 | 6,050.00 | 6,190.00 | 6,040.00 | 6,150.00 | 5,978.04 | 10,098 |
| 2025-06-04 | 5,920.00 | 6,050.00 | 5,920.00 | 6,040.00 | 5,871.12 | 6,624 |
| 2025-06-02 | 5,960.00 | 5,990.00 | 5,910.00 | 5,920.00 | 5,754.47 | 2,128 |
| 2025-05-30 | 5,970.00 | 5,980.00 | 5,900.00 | 5,950.00 | 5,783.63 | 2,499 |
| 2025-05-29 | 5,890.00 | 5,950.00 | 5,880.00 | 5,920.00 | 5,754.47 | 1,756 |
| 2025-05-28 | 5,930.00 | 5,950.00 | 5,810.00 | 5,890.00 | 5,725.31 | 2,948 |
| 2025-05-27 | 5,870.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,735.03 | 798 |
| 2025-05-26 | 5,850.00 | 5,890.00 | 5,810.00 | 5,840.00 | 5,676.71 | 571 |
| 2025-05-23 | 5,810.00 | 5,840.00 | 5,800.00 | 5,830.00 | 5,666.99 | 1,686 |
| 2025-05-22 | 5,930.00 | 5,950.00 | 5,750.00 | 5,810.00 | 5,647.55 | 4,221 |
| 2025-05-21 | 5,820.00 | 5,940.00 | 5,810.00 | 5,900.00 | 5,735.03 | 3,346 |
| 2025-05-20 | 5,960.00 | 5,990.00 | 5,800.00 | 5,860.00 | 5,696.15 | 1,744 |
| 2025-05-19 | 5,870.00 | 5,900.00 | 5,810.00 | 5,840.00 | 5,676.71 | 1,564 |
| 2025-05-16 | 5,970.00 | 5,970.00 | 5,850.00 | 5,870.00 | 5,705.87 | 7,760 |
| 2025-05-15 | 6,080.00 | 6,080.00 | 5,950.00 | 6,030.00 | 5,861.40 | 1,642 |
| 2025-05-14 | 6,030.00 | 6,060.00 | 5,950.00 | 6,040.00 | 5,871.12 | 2,100 |
| 2025-05-13 | 6,010.00 | 6,040.00 | 5,970.00 | 6,030.00 | 5,861.40 | 1,109 |
| 2025-05-12 | 6,000.00 | 6,050.00 | 5,980.00 | 5,980.00 | 5,812.80 | 1,262 |
| 2025-05-09 | 6,030.00 | 6,050.00 | 5,990.00 | 6,000.00 | 5,832.24 | 483 |
| 2025-05-08 | 5,940.00 | 6,030.00 | 5,940.00 | 6,000.00 | 5,832.24 | 2,019 |
| 2025-05-07 | 5,970.00 | 6,030.00 | 5,910.00 | 5,970.00 | 5,803.08 | 2,452 |
| 2025-05-02 | 5,990.00 | 6,080.00 | 5,930.00 | 6,030.00 | 5,861.40 | 1,324 |
| 2025-04-30 | 6,090.00 | 6,090.00 | 5,990.00 | 5,990.00 | 5,822.52 | 1,166 |
| 2025-04-29 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 5,929.44 | 2,057 |
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.