Fine Circuit Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 8,980.00 | 8,980.00 | 8,630.00 | 8,770.00 | 8,054.92 | 72,364 |
| 2024-01-30 | 8,650.00 | 9,060.00 | 8,650.00 | 8,960.00 | 8,229.42 | 92,676 |
| 2024-01-29 | 8,820.00 | 9,370.00 | 8,580.00 | 8,640.00 | 7,935.52 | 216,990 |
| 2024-01-26 | 8,960.00 | 9,030.00 | 8,750.00 | 8,850.00 | 8,128.39 | 116,187 |
| 2024-01-25 | 9,120.00 | 9,370.00 | 8,740.00 | 8,960.00 | 8,229.42 | 262,139 |
| 2024-01-24 | 9,760.00 | 10,610.00 | 9,220.00 | 9,250.00 | 8,495.78 | 1,168,559 |
| 2024-01-23 | 8,600.00 | 9,790.00 | 8,380.00 | 9,700.00 | 8,909.09 | 1,783,699 |
| 2024-01-22 | 8,180.00 | 8,580.00 | 8,180.00 | 8,520.00 | 7,825.30 | 101,271 |
| 2024-01-19 | 8,200.00 | 8,320.00 | 8,050.00 | 8,160.00 | 7,494.65 | 30,318 |
| 2024-01-18 | 7,860.00 | 8,110.00 | 7,860.00 | 8,110.00 | 7,448.73 | 34,309 |
| 2024-01-17 | 8,300.00 | 8,350.00 | 7,930.00 | 7,930.00 | 7,283.41 | 60,530 |
| 2024-01-16 | 8,260.00 | 8,420.00 | 8,080.00 | 8,240.00 | 7,568.13 | 51,516 |
| 2024-01-15 | 8,290.00 | 8,660.00 | 8,260.00 | 8,450.00 | 7,761.01 | 19,228 |
| 2024-01-12 | 8,390.00 | 8,390.00 | 8,200.00 | 8,240.00 | 7,568.13 | 30,969 |
| 2024-01-11 | 8,410.00 | 8,630.00 | 8,350.00 | 8,350.00 | 7,669.16 | 50,141 |
| 2024-01-10 | 8,600.00 | 8,600.00 | 8,280.00 | 8,350.00 | 7,669.16 | 44,047 |
| 2024-01-09 | 8,470.00 | 8,640.00 | 8,380.00 | 8,500.00 | 7,806.93 | 86,535 |
| 2024-01-08 | 8,370.00 | 8,590.00 | 8,260.00 | 8,380.00 | 7,696.72 | 91,862 |
| 2024-01-05 | 8,090.00 | 8,240.00 | 8,010.00 | 8,240.00 | 7,568.13 | 25,525 |
| 2024-01-04 | 8,340.00 | 8,430.00 | 8,050.00 | 8,130.00 | 7,467.10 | 55,649 |
| 2024-01-03 | 8,400.00 | 8,470.00 | 8,150.00 | 8,340.00 | 7,659.98 | 56,251 |
| 2024-01-02 | 8,130.00 | 8,440.00 | 8,100.00 | 8,360.00 | 7,678.35 | 73,440 |
| 2023-12-28 | 7,960.00 | 8,170.00 | 7,900.00 | 8,130.00 | 7,467.10 | 38,481 |
| 2023-12-27 | 7,870.00 | 8,180.00 | 7,870.00 | 7,990.00 | 7,338.52 | 47,656 |
| 2023-12-26 | 8,080.00 | 8,110.00 | 7,900.00 | 7,970.00 | 6,952.76 | 61,793 |
| 2023-12-22 | 8,180.00 | 8,390.00 | 8,040.00 | 8,060.00 | 7,031.27 | 84,732 |
| 2023-12-21 | 8,210.00 | 8,240.00 | 7,990.00 | 8,020.00 | 6,996.38 | 73,911 |
| 2023-12-20 | 8,390.00 | 8,420.00 | 8,180.00 | 8,220.00 | 7,170.85 | 90,120 |
| 2023-12-19 | 8,490.00 | 8,490.00 | 8,110.00 | 8,220.00 | 7,170.85 | 176,014 |
| 2023-12-18 | 8,390.00 | 8,620.00 | 8,240.00 | 8,610.00 | 7,511.08 | 231,433 |
| 2023-12-15 | 8,600.00 | 8,600.00 | 8,300.00 | 8,390.00 | 7,319.16 | 209,378 |
| 2023-12-14 | 9,050.00 | 9,460.00 | 8,320.00 | 8,480.00 | 7,397.67 | 901,491 |
| 2023-12-13 | 7,730.00 | 9,890.00 | 7,660.00 | 8,720.00 | 7,607.04 | 3,351,332 |
| 2023-12-12 | 7,620.00 | 7,790.00 | 7,460.00 | 7,720.00 | 6,734.67 | 22,616 |
| 2023-12-11 | 7,480.00 | 7,820.00 | 7,440.00 | 7,620.00 | 6,647.43 | 34,793 |
| 2023-12-08 | 7,150.00 | 7,390.00 | 7,100.00 | 7,390.00 | 6,446.79 | 19,241 |
| 2023-12-07 | 7,210.00 | 7,210.00 | 7,070.00 | 7,100.00 | 6,193.80 | 17,045 |
| 2023-12-06 | 7,340.00 | 7,340.00 | 7,190.00 | 7,240.00 | 6,315.93 | 13,442 |
| 2023-12-05 | 7,470.00 | 7,470.00 | 7,160.00 | 7,230.00 | 6,307.21 | 23,528 |
| 2023-12-04 | 7,540.00 | 7,570.00 | 7,340.00 | 7,360.00 | 6,420.62 | 18,139 |
| 2023-12-01 | 7,610.00 | 7,610.00 | 7,520.00 | 7,540.00 | 6,577.64 | 15,123 |
| 2023-11-30 | 7,640.00 | 7,670.00 | 7,590.00 | 7,600.00 | 6,629.99 | 10,006 |
| 2023-11-29 | 7,800.00 | 7,800.00 | 7,620.00 | 7,630.00 | 6,656.16 | 14,290 |
| 2023-11-28 | 7,750.00 | 7,830.00 | 7,660.00 | 7,800.00 | 6,804.46 | 14,615 |
| 2023-11-27 | 7,900.00 | 7,900.00 | 7,700.00 | 7,710.00 | 6,725.95 | 17,230 |
| 2023-11-24 | 7,870.00 | 7,920.00 | 7,770.00 | 7,850.00 | 6,848.08 | 11,247 |
| 2023-11-23 | 8,030.00 | 8,030.00 | 7,870.00 | 7,910.00 | 6,900.42 | 12,195 |
| 2023-11-22 | 8,130.00 | 8,130.00 | 7,970.00 | 8,030.00 | 7,005.10 | 11,924 |
| 2023-11-21 | 7,980.00 | 8,190.00 | 7,980.00 | 8,130.00 | 7,092.34 | 15,390 |
| 2023-11-20 | 7,930.00 | 8,050.00 | 7,870.00 | 8,040.00 | 7,013.83 | 12,019 |
| 2023-11-17 | 8,080.00 | 8,080.00 | 7,870.00 | 7,890.00 | 6,882.97 | 11,060 |
| 2023-11-16 | 7,990.00 | 8,130.00 | 7,970.00 | 8,080.00 | 7,048.72 | 12,447 |
| 2023-11-15 | 7,840.00 | 8,200.00 | 7,840.00 | 8,040.00 | 7,013.83 | 22,297 |
| 2023-11-14 | 7,570.00 | 7,890.00 | 7,570.00 | 7,840.00 | 6,839.35 | 14,093 |
| 2023-11-13 | 7,570.00 | 7,850.00 | 7,550.00 | 7,600.00 | 6,629.99 | 16,389 |
| 2023-11-10 | 7,960.00 | 7,960.00 | 7,510.00 | 7,600.00 | 6,629.99 | 18,784 |
| 2023-11-09 | 7,750.00 | 8,050.00 | 7,620.00 | 7,860.00 | 6,856.80 | 28,808 |
| 2023-11-08 | 7,700.00 | 8,850.00 | 7,700.00 | 7,770.00 | 6,778.29 | 183,960 |
| 2023-11-07 | 7,840.00 | 7,890.00 | 7,550.00 | 7,700.00 | 6,717.22 | 11,968 |
| 2023-11-06 | 7,670.00 | 7,930.00 | 7,590.00 | 7,900.00 | 6,891.70 | 29,116 |
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.