Fine Circuit Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7,620.00 | 7,760.00 | 7,600.00 | 7,760.00 | 7,127.27 | 11,651 |
| 2024-07-26 | 7,530.00 | 7,700.00 | 7,530.00 | 7,590.00 | 6,971.13 | 16,652 |
| 2024-07-25 | 7,460.00 | 7,680.00 | 7,460.00 | 7,490.00 | 6,879.28 | 24,368 |
| 2024-07-24 | 7,460.00 | 7,790.00 | 7,460.00 | 7,680.00 | 7,053.79 | 36,629 |
| 2024-07-23 | 7,500.00 | 7,600.00 | 7,500.00 | 7,540.00 | 6,925.21 | 20,201 |
| 2024-07-22 | 7,600.00 | 7,680.00 | 7,430.00 | 7,500.00 | 6,888.47 | 53,205 |
| 2024-07-19 | 7,650.00 | 7,730.00 | 7,600.00 | 7,700.00 | 7,072.16 | 22,399 |
| 2024-07-18 | 7,890.00 | 7,900.00 | 7,610.00 | 7,670.00 | 7,044.61 | 50,829 |
| 2024-07-17 | 8,060.00 | 8,070.00 | 7,870.00 | 7,880.00 | 7,237.48 | 50,089 |
| 2024-07-16 | 8,010.00 | 8,160.00 | 7,940.00 | 8,070.00 | 7,411.99 | 58,648 |
| 2024-07-15 | 7,960.00 | 8,080.00 | 7,850.00 | 8,020.00 | 7,366.07 | 53,729 |
| 2024-07-12 | 7,960.00 | 8,060.00 | 7,800.00 | 8,020.00 | 7,366.07 | 67,564 |
| 2024-07-11 | 8,140.00 | 8,270.00 | 8,030.00 | 8,030.00 | 7,375.25 | 112,789 |
| 2024-07-10 | 8,460.00 | 8,500.00 | 8,120.00 | 8,200.00 | 7,531.39 | 292,634 |
| 2024-07-09 | 7,560.00 | 9,170.00 | 7,560.00 | 8,540.00 | 7,843.67 | 4,370,245 |
| 2024-07-08 | 7,370.00 | 7,550.00 | 7,330.00 | 7,480.00 | 6,870.10 | 7,269 |
| 2024-07-05 | 7,530.00 | 7,540.00 | 7,330.00 | 7,330.00 | 6,732.33 | 17,229 |
| 2024-07-04 | 7,510.00 | 7,630.00 | 7,460.00 | 7,530.00 | 6,916.02 | 19,655 |
| 2024-07-03 | 7,700.00 | 7,700.00 | 7,510.00 | 7,510.00 | 6,897.65 | 8,468 |
| 2024-07-02 | 7,650.00 | 7,730.00 | 7,510.00 | 7,660.00 | 7,035.42 | 15,153 |
| 2024-07-01 | 7,670.00 | 7,860.00 | 7,640.00 | 7,650.00 | 7,026.24 | 18,919 |
| 2024-06-28 | 7,710.00 | 7,820.00 | 7,700.00 | 7,740.00 | 7,108.90 | 6,080 |
| 2024-06-27 | 7,700.00 | 7,800.00 | 7,700.00 | 7,780.00 | 7,145.64 | 5,059 |
| 2024-06-26 | 7,730.00 | 7,870.00 | 7,710.00 | 7,760.00 | 7,127.27 | 4,998 |
| 2024-06-25 | 7,750.00 | 7,870.00 | 7,630.00 | 7,730.00 | 7,099.72 | 21,221 |
| 2024-06-24 | 7,850.00 | 8,050.00 | 7,800.00 | 7,840.00 | 7,200.75 | 7,918 |
| 2024-06-21 | 7,890.00 | 8,100.00 | 7,810.00 | 7,850.00 | 7,209.93 | 17,236 |
| 2024-06-20 | 7,850.00 | 7,990.00 | 7,840.00 | 7,950.00 | 7,301.78 | 20,722 |
| 2024-06-19 | 7,930.00 | 8,050.00 | 7,820.00 | 7,920.00 | 7,274.22 | 10,325 |
| 2024-06-18 | 7,930.00 | 8,000.00 | 7,830.00 | 7,890.00 | 7,246.67 | 19,362 |
| 2024-06-17 | 7,970.00 | 8,080.00 | 7,900.00 | 8,010.00 | 7,356.88 | 10,314 |
| 2024-06-14 | 7,960.00 | 8,050.00 | 7,840.00 | 8,050.00 | 7,393.62 | 19,173 |
| 2024-06-13 | 8,010.00 | 8,050.00 | 7,910.00 | 8,000.00 | 7,347.70 | 22,449 |
| 2024-06-12 | 7,960.00 | 8,100.00 | 7,930.00 | 8,010.00 | 7,356.88 | 11,650 |
| 2024-06-11 | 8,090.00 | 8,160.00 | 7,960.00 | 8,050.00 | 7,393.62 | 17,338 |
| 2024-06-10 | 8,160.00 | 8,160.00 | 7,900.00 | 8,100.00 | 7,439.55 | 12,900 |
| 2024-06-07 | 7,990.00 | 8,050.00 | 7,890.00 | 8,050.00 | 7,393.62 | 12,533 |
| 2024-06-05 | 8,160.00 | 8,230.00 | 7,910.00 | 7,910.00 | 7,265.04 | 35,907 |
| 2024-06-04 | 8,250.00 | 8,300.00 | 8,090.00 | 8,150.00 | 7,485.47 | 15,625 |
| 2024-06-03 | 8,060.00 | 8,320.00 | 8,060.00 | 8,160.00 | 7,494.65 | 28,328 |
| 2024-05-31 | 8,030.00 | 8,300.00 | 8,010.00 | 8,060.00 | 7,402.81 | 57,173 |
| 2024-05-30 | 8,450.00 | 8,590.00 | 8,080.00 | 8,100.00 | 7,439.55 | 89,831 |
| 2024-05-29 | 8,530.00 | 8,710.00 | 8,460.00 | 8,520.00 | 7,825.30 | 49,335 |
| 2024-05-28 | 8,450.00 | 8,670.00 | 8,360.00 | 8,530.00 | 7,834.49 | 54,882 |
| 2024-05-27 | 8,410.00 | 8,620.00 | 8,360.00 | 8,450.00 | 7,761.01 | 46,062 |
| 2024-05-24 | 8,320.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,715.09 | 30,591 |
| 2024-05-23 | 8,430.00 | 8,590.00 | 8,320.00 | 8,410.00 | 7,724.27 | 38,932 |
| 2024-05-22 | 8,270.00 | 8,470.00 | 8,230.00 | 8,440.00 | 7,751.82 | 31,936 |
| 2024-05-21 | 8,420.00 | 8,420.00 | 8,250.00 | 8,320.00 | 7,641.61 | 17,924 |
| 2024-05-20 | 8,410.00 | 8,500.00 | 8,270.00 | 8,300.00 | 7,623.24 | 36,674 |
| 2024-05-17 | 8,540.00 | 8,540.00 | 8,370.00 | 8,410.00 | 7,724.27 | 30,406 |
| 2024-05-16 | 8,650.00 | 8,700.00 | 8,490.00 | 8,540.00 | 7,843.67 | 51,602 |
| 2024-05-14 | 8,480.00 | 8,750.00 | 8,450.00 | 8,500.00 | 7,806.93 | 47,190 |
| 2024-05-13 | 8,640.00 | 8,750.00 | 8,420.00 | 8,620.00 | 7,917.15 | 71,200 |
| 2024-05-10 | 8,830.00 | 8,830.00 | 8,520.00 | 8,710.00 | 7,999.81 | 100,923 |
| 2024-05-09 | 8,740.00 | 8,880.00 | 8,630.00 | 8,760.00 | 8,045.73 | 187,256 |
| 2024-05-08 | 8,730.00 | 8,840.00 | 8,540.00 | 8,750.00 | 8,036.55 | 209,173 |
| 2024-05-07 | 7,840.00 | 9,580.00 | 7,800.00 | 8,730.00 | 8,018.18 | 3,295,539 |
| 2024-05-03 | 7,830.00 | 7,910.00 | 7,740.00 | 7,800.00 | 7,164.01 | 12,709 |
| 2024-05-02 | 7,900.00 | 7,950.00 | 7,700.00 | 7,840.00 | 7,200.75 | 30,756 |
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.