Fine Circuit Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 7,670.00 | 7,930.00 | 7,590.00 | 7,900.00 | 6,891.70 | 29,116 |
| 2023-11-03 | 7,540.00 | 7,650.00 | 7,430.00 | 7,590.00 | 6,621.26 | 12,151 |
| 2023-11-02 | 7,150.00 | 7,670.00 | 7,150.00 | 7,540.00 | 6,577.64 | 27,718 |
| 2023-11-01 | 7,100.00 | 7,220.00 | 7,050.00 | 7,150.00 | 6,237.42 | 7,268 |
| 2023-10-31 | 7,310.00 | 7,430.00 | 7,100.00 | 7,100.00 | 6,193.80 | 10,866 |
| 2023-10-30 | 7,220.00 | 7,430.00 | 7,180.00 | 7,280.00 | 6,350.83 | 9,243 |
| 2023-10-27 | 7,220.00 | 7,340.00 | 7,110.00 | 7,220.00 | 6,298.49 | 11,624 |
| 2023-10-26 | 7,350.00 | 7,350.00 | 7,090.00 | 7,220.00 | 6,298.49 | 20,221 |
| 2023-10-25 | 7,470.00 | 7,730.00 | 7,350.00 | 7,420.00 | 6,472.96 | 42,301 |
| 2023-10-24 | 7,170.00 | 8,770.00 | 7,090.00 | 7,470.00 | 6,516.58 | 402,174 |
| 2023-10-23 | 7,050.00 | 7,380.00 | 7,050.00 | 7,170.00 | 6,254.87 | 11,779 |
| 2023-10-20 | 7,710.00 | 7,710.00 | 7,150.00 | 7,160.00 | 6,246.14 | 17,564 |
| 2023-10-19 | 7,700.00 | 7,950.00 | 7,590.00 | 7,760.00 | 6,769.56 | 10,207 |
| 2023-10-18 | 7,970.00 | 8,130.00 | 7,770.00 | 7,940.00 | 6,926.59 | 8,356 |
| 2023-10-17 | 7,850.00 | 8,230.00 | 7,850.00 | 8,090.00 | 7,057.45 | 13,758 |
| 2023-10-16 | 8,020.00 | 8,120.00 | 7,620.00 | 7,810.00 | 6,813.18 | 12,751 |
| 2023-10-13 | 8,040.00 | 8,100.00 | 7,870.00 | 8,090.00 | 7,057.45 | 12,390 |
| 2023-10-12 | 7,750.00 | 8,110.00 | 7,750.00 | 8,040.00 | 7,013.83 | 19,907 |
| 2023-10-11 | 7,560.00 | 8,050.00 | 7,560.00 | 7,790.00 | 6,795.74 | 28,477 |
| 2023-10-10 | 7,720.00 | 7,760.00 | 7,500.00 | 7,530.00 | 6,568.92 | 22,765 |
| 2023-10-06 | 7,560.00 | 7,750.00 | 7,560.00 | 7,640.00 | 6,664.88 | 15,259 |
| 2023-10-05 | 7,540.00 | 7,780.00 | 7,400.00 | 7,560.00 | 6,595.09 | 20,915 |
| 2023-10-04 | 8,000.00 | 8,100.00 | 7,540.00 | 7,540.00 | 6,577.64 | 32,722 |
| 2023-09-27 | 8,020.00 | 8,200.00 | 7,910.00 | 8,170.00 | 7,127.23 | 29,764 |
| 2023-09-26 | 8,170.00 | 9,870.00 | 7,860.00 | 8,020.00 | 6,996.38 | 534,596 |
| 2023-09-25 | 8,280.00 | 8,520.00 | 8,140.00 | 8,150.00 | 7,109.79 | 10,676 |
| 2023-09-22 | 8,550.00 | 8,560.00 | 8,310.00 | 8,450.00 | 7,371.50 | 8,514 |
| 2023-09-21 | 9,010.00 | 9,010.00 | 8,560.00 | 8,630.00 | 7,528.52 | 17,189 |
| 2023-09-20 | 9,000.00 | 9,050.00 | 8,950.00 | 9,010.00 | 7,860.02 | 5,709 |
| 2023-09-19 | 9,110.00 | 9,220.00 | 8,970.00 | 9,000.00 | 7,851.30 | 11,719 |
| 2023-09-18 | 9,500.00 | 9,500.00 | 9,170.00 | 9,170.00 | 7,999.60 | 8,980 |
| 2023-09-15 | 9,240.00 | 9,560.00 | 9,240.00 | 9,460.00 | 8,252.59 | 11,823 |
| 2023-09-14 | 9,160.00 | 9,390.00 | 9,140.00 | 9,270.00 | 8,086.84 | 10,441 |
| 2023-09-13 | 9,500.00 | 9,540.00 | 9,100.00 | 9,140.00 | 7,973.43 | 19,461 |
| 2023-09-12 | 9,420.00 | 9,570.00 | 9,400.00 | 9,460.00 | 8,252.59 | 9,579 |
| 2023-09-11 | 9,450.00 | 9,570.00 | 9,410.00 | 9,520.00 | 8,304.93 | 7,895 |
| 2023-09-08 | 9,600.00 | 9,740.00 | 9,500.00 | 9,530.00 | 8,313.65 | 21,840 |
| 2023-09-07 | 10,050.00 | 10,050.00 | 9,700.00 | 9,790.00 | 8,540.47 | 23,591 |
| 2023-09-06 | 10,050.00 | 10,180.00 | 9,950.00 | 9,990.00 | 8,714.94 | 24,850 |
| 2023-09-05 | 10,120.00 | 10,360.00 | 10,060.00 | 10,160.00 | 8,863.24 | 18,009 |
| 2023-09-04 | 10,360.00 | 10,490.00 | 10,010.00 | 10,120.00 | 8,828.35 | 17,414 |
| 2023-09-01 | 9,970.00 | 10,400.00 | 9,970.00 | 10,360.00 | 9,037.72 | 32,217 |
| 2023-08-31 | 10,140.00 | 10,250.00 | 9,960.00 | 9,970.00 | 8,697.49 | 17,649 |
| 2023-08-30 | 9,810.00 | 10,300.00 | 9,790.00 | 10,140.00 | 8,845.80 | 27,713 |
| 2023-08-29 | 9,650.00 | 10,360.00 | 9,640.00 | 9,820.00 | 8,566.64 | 38,557 |
| 2023-08-28 | 9,470.00 | 9,690.00 | 9,410.00 | 9,600.00 | 8,374.72 | 14,046 |
| 2023-08-25 | 9,790.00 | 9,790.00 | 9,330.00 | 9,470.00 | 8,261.31 | 16,464 |
| 2023-08-24 | 9,520.00 | 9,780.00 | 9,520.00 | 9,550.00 | 8,331.10 | 6,170 |
| 2023-08-23 | 9,860.00 | 9,860.00 | 9,500.00 | 9,500.00 | 8,287.48 | 20,545 |
| 2023-08-22 | 9,660.00 | 9,950.00 | 9,600.00 | 9,810.00 | 8,557.92 | 9,192 |
| 2023-08-21 | 9,640.00 | 10,220.00 | 9,640.00 | 9,650.00 | 8,418.34 | 18,063 |
| 2023-08-18 | 9,820.00 | 9,920.00 | 9,560.00 | 9,630.00 | 8,400.89 | 20,486 |
| 2023-08-17 | 9,700.00 | 10,080.00 | 9,590.00 | 9,820.00 | 8,566.64 | 37,205 |
| 2023-08-16 | 10,250.00 | 10,560.00 | 9,860.00 | 9,860.00 | 8,601.53 | 49,722 |
| 2023-08-14 | 10,750.00 | 10,830.00 | 10,540.00 | 10,560.00 | 9,212.19 | 19,048 |
| 2023-08-11 | 10,610.00 | 10,950.00 | 10,570.00 | 10,830.00 | 9,447.73 | 13,784 |
| 2023-08-10 | 10,900.00 | 10,950.00 | 10,660.00 | 10,710.00 | 9,343.05 | 24,778 |
| 2023-08-09 | 11,120.00 | 11,120.00 | 10,850.00 | 11,040.00 | 9,630.93 | 12,330 |
| 2023-08-08 | 11,020.00 | 11,320.00 | 10,980.00 | 11,030.00 | 9,622.20 | 36,063 |
| 2023-08-07 | 11,400.00 | 11,400.00 | 11,020.00 | 11,070.00 | 9,657.10 | 19,372 |
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.