Fine Circuit Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7,750.00 | 7,920.00 | 7,750.00 | 7,870.00 | 7,228.30 | 19,953 |
| 2024-04-29 | 7,710.00 | 8,010.00 | 7,710.00 | 7,810.00 | 7,173.19 | 33,333 |
| 2024-04-26 | 7,800.00 | 7,950.00 | 7,720.00 | 7,730.00 | 7,099.72 | 15,990 |
| 2024-04-25 | 7,640.00 | 7,880.00 | 7,640.00 | 7,820.00 | 7,182.38 | 9,297 |
| 2024-04-24 | 7,700.00 | 7,910.00 | 7,700.00 | 7,770.00 | 7,136.45 | 11,489 |
| 2024-04-23 | 7,740.00 | 8,000.00 | 7,690.00 | 7,690.00 | 7,062.98 | 18,704 |
| 2024-04-22 | 7,690.00 | 7,840.00 | 7,550.00 | 7,810.00 | 7,173.19 | 16,053 |
| 2024-04-19 | 7,820.00 | 7,840.00 | 7,520.00 | 7,590.00 | 6,971.13 | 19,554 |
| 2024-04-18 | 7,500.00 | 8,240.00 | 7,480.00 | 7,820.00 | 7,182.38 | 97,755 |
| 2024-04-17 | 7,940.00 | 8,050.00 | 7,440.00 | 7,460.00 | 6,851.73 | 71,053 |
| 2024-04-16 | 8,260.00 | 8,370.00 | 7,900.00 | 7,930.00 | 7,283.41 | 44,880 |
| 2024-04-15 | 8,430.00 | 8,470.00 | 8,200.00 | 8,390.00 | 7,705.90 | 19,697 |
| 2024-04-12 | 8,280.00 | 8,760.00 | 8,280.00 | 8,490.00 | 7,797.75 | 39,903 |
| 2024-04-11 | 8,210.00 | 8,370.00 | 8,180.00 | 8,350.00 | 7,669.16 | 10,252 |
| 2024-04-09 | 8,250.00 | 8,350.00 | 8,170.00 | 8,330.00 | 7,650.79 | 22,745 |
| 2024-04-08 | 8,430.00 | 8,480.00 | 8,140.00 | 8,170.00 | 7,503.84 | 34,324 |
| 2024-04-05 | 8,570.00 | 8,570.00 | 8,360.00 | 8,430.00 | 7,742.64 | 25,906 |
| 2024-04-04 | 8,500.00 | 8,700.00 | 8,440.00 | 8,660.00 | 7,953.89 | 41,606 |
| 2024-04-03 | 8,750.00 | 8,750.00 | 8,390.00 | 8,390.00 | 7,705.90 | 42,860 |
| 2024-04-02 | 8,700.00 | 8,830.00 | 8,570.00 | 8,790.00 | 8,073.29 | 49,746 |
| 2024-04-01 | 8,890.00 | 8,900.00 | 8,650.00 | 8,700.00 | 7,990.62 | 52,576 |
| 2024-03-29 | 8,360.00 | 8,870.00 | 8,310.00 | 8,790.00 | 8,073.29 | 181,756 |
| 2024-03-28 | 8,210.00 | 8,420.00 | 8,170.00 | 8,310.00 | 7,632.42 | 10,342 |
| 2024-03-27 | 8,360.00 | 8,410.00 | 8,200.00 | 8,200.00 | 7,531.39 | 21,293 |
| 2024-03-26 | 8,300.00 | 8,440.00 | 8,300.00 | 8,360.00 | 7,678.35 | 11,723 |
| 2024-03-25 | 8,220.00 | 8,490.00 | 8,220.00 | 8,380.00 | 7,696.72 | 30,881 |
| 2024-03-22 | 8,250.00 | 8,250.00 | 8,150.00 | 8,250.00 | 7,577.32 | 17,515 |
| 2024-03-21 | 8,260.00 | 8,390.00 | 8,250.00 | 8,250.00 | 7,577.32 | 12,406 |
| 2024-03-20 | 8,140.00 | 8,340.00 | 8,140.00 | 8,260.00 | 7,586.50 | 12,790 |
| 2024-03-19 | 8,440.00 | 8,440.00 | 8,140.00 | 8,140.00 | 7,476.28 | 43,837 |
| 2024-03-18 | 8,380.00 | 8,610.00 | 8,380.00 | 8,430.00 | 7,742.64 | 16,508 |
| 2024-03-15 | 8,530.00 | 8,640.00 | 8,420.00 | 8,440.00 | 7,751.82 | 25,388 |
| 2024-03-14 | 8,770.00 | 8,770.00 | 8,520.00 | 8,630.00 | 7,926.33 | 21,038 |
| 2024-03-13 | 8,760.00 | 8,900.00 | 8,650.00 | 8,700.00 | 7,990.62 | 30,349 |
| 2024-03-12 | 8,620.00 | 8,920.00 | 8,530.00 | 8,770.00 | 8,054.92 | 81,906 |
| 2024-03-11 | 8,660.00 | 8,660.00 | 8,410.00 | 8,620.00 | 7,917.15 | 26,458 |
| 2024-03-08 | 8,520.00 | 8,760.00 | 8,500.00 | 8,660.00 | 7,953.89 | 40,167 |
| 2024-03-07 | 8,560.00 | 8,590.00 | 8,350.00 | 8,500.00 | 7,806.93 | 24,131 |
| 2024-03-06 | 8,300.00 | 8,600.00 | 8,260.00 | 8,440.00 | 7,751.82 | 27,542 |
| 2024-03-05 | 8,360.00 | 8,490.00 | 8,320.00 | 8,330.00 | 7,650.79 | 19,394 |
| 2024-03-04 | 8,480.00 | 8,600.00 | 8,400.00 | 8,460.00 | 7,770.19 | 20,945 |
| 2024-02-29 | 8,490.00 | 8,600.00 | 8,390.00 | 8,530.00 | 7,834.49 | 21,779 |
| 2024-02-28 | 8,350.00 | 8,570.00 | 8,350.00 | 8,490.00 | 7,797.75 | 19,523 |
| 2024-02-27 | 8,560.00 | 8,560.00 | 8,340.00 | 8,350.00 | 7,669.16 | 36,929 |
| 2024-02-26 | 8,450.00 | 8,670.00 | 8,420.00 | 8,560.00 | 7,862.04 | 26,901 |
| 2024-02-23 | 8,770.00 | 8,770.00 | 8,450.00 | 8,510.00 | 7,816.12 | 33,446 |
| 2024-02-22 | 8,890.00 | 9,030.00 | 8,640.00 | 8,640.00 | 7,935.52 | 42,999 |
| 2024-02-21 | 8,760.00 | 8,920.00 | 8,640.00 | 8,860.00 | 8,137.58 | 39,971 |
| 2024-02-20 | 8,830.00 | 8,850.00 | 8,660.00 | 8,750.00 | 8,036.55 | 20,023 |
| 2024-02-19 | 8,600.00 | 8,910.00 | 8,600.00 | 8,820.00 | 8,100.84 | 44,828 |
| 2024-02-16 | 8,770.00 | 8,800.00 | 8,610.00 | 8,620.00 | 7,917.15 | 27,263 |
| 2024-02-15 | 8,910.00 | 8,960.00 | 8,750.00 | 8,830.00 | 8,110.02 | 46,618 |
| 2024-02-14 | 8,570.00 | 8,910.00 | 8,540.00 | 8,910.00 | 8,183.50 | 49,920 |
| 2024-02-13 | 8,680.00 | 8,900.00 | 8,650.00 | 8,700.00 | 7,990.62 | 63,022 |
| 2024-02-08 | 8,690.00 | 8,700.00 | 8,510.00 | 8,550.00 | 7,852.85 | 30,323 |
| 2024-02-07 | 8,390.00 | 8,830.00 | 8,360.00 | 8,510.00 | 7,816.12 | 29,603 |
| 2024-02-06 | 8,450.00 | 8,500.00 | 8,210.00 | 8,390.00 | 7,705.90 | 32,488 |
| 2024-02-05 | 8,630.00 | 8,640.00 | 8,270.00 | 8,350.00 | 7,669.16 | 43,048 |
| 2024-02-02 | 8,600.00 | 8,830.00 | 8,500.00 | 8,550.00 | 7,852.85 | 62,393 |
| 2024-02-01 | 8,670.00 | 8,720.00 | 8,200.00 | 8,500.00 | 7,806.93 | 88,747 |
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.