Fine Circuit Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 11,280.00 | 11,350.00 | 11,000.00 | 11,340.00 | 9,892.64 | 29,111 |
| 2023-08-03 | 11,500.00 | 11,500.00 | 11,080.00 | 11,280.00 | 9,840.29 | 46,487 |
| 2023-08-02 | 12,310.00 | 12,450.00 | 11,600.00 | 11,700.00 | 10,206.69 | 40,765 |
| 2023-08-01 | 11,990.00 | 12,550.00 | 11,910.00 | 12,310.00 | 10,738.83 | 34,932 |
| 2023-07-31 | 12,100.00 | 12,100.00 | 11,860.00 | 11,910.00 | 10,389.89 | 16,294 |
| 2023-07-28 | 11,900.00 | 12,180.00 | 11,700.00 | 11,970.00 | 10,442.23 | 15,323 |
| 2023-07-27 | 11,200.00 | 11,970.00 | 11,200.00 | 11,770.00 | 10,267.75 | 36,356 |
| 2023-07-26 | 11,990.00 | 12,250.00 | 11,000.00 | 11,360.00 | 9,910.08 | 94,297 |
| 2023-07-25 | 12,410.00 | 12,420.00 | 11,960.00 | 11,960.00 | 10,433.50 | 48,946 |
| 2023-07-24 | 13,620.00 | 13,620.00 | 12,420.00 | 12,450.00 | 10,860.96 | 71,217 |
| 2023-07-21 | 13,350.00 | 13,580.00 | 13,150.00 | 13,360.00 | 11,654.82 | 29,755 |
| 2023-07-20 | 13,220.00 | 13,680.00 | 13,220.00 | 13,510.00 | 11,785.67 | 31,822 |
| 2023-07-19 | 14,210.00 | 14,310.00 | 13,420.00 | 13,540.00 | 11,811.84 | 55,264 |
| 2023-07-18 | 14,590.00 | 14,740.00 | 13,830.00 | 14,330.00 | 12,501.01 | 133,378 |
| 2023-07-17 | 14,120.00 | 14,730.00 | 13,610.00 | 14,590.00 | 12,727.83 | 214,928 |
| 2023-07-14 | 12,850.00 | 14,340.00 | 12,560.00 | 14,120.00 | 12,317.82 | 426,736 |
| 2023-07-13 | 12,120.00 | 13,330.00 | 12,120.00 | 12,870.00 | 11,227.36 | 63,663 |
| 2023-07-12 | 12,390.00 | 12,420.00 | 12,100.00 | 12,100.00 | 10,555.63 | 18,874 |
| 2023-07-11 | 11,910.00 | 12,390.00 | 11,910.00 | 12,380.00 | 10,799.90 | 20,231 |
| 2023-07-10 | 12,000.00 | 12,140.00 | 11,750.00 | 12,050.00 | 10,512.02 | 20,784 |
| 2023-07-07 | 12,010.00 | 12,210.00 | 11,990.00 | 12,100.00 | 10,555.63 | 27,639 |
| 2023-07-06 | 12,560.00 | 12,680.00 | 12,150.00 | 12,250.00 | 10,686.49 | 19,985 |
| 2023-07-05 | 13,160.00 | 13,160.00 | 12,640.00 | 12,700.00 | 11,079.05 | 26,043 |
| 2023-07-04 | 12,810.00 | 13,170.00 | 12,800.00 | 13,040.00 | 11,375.66 | 11,699 |
| 2023-07-03 | 12,660.00 | 13,070.00 | 12,660.00 | 12,910.00 | 11,262.25 | 17,095 |
| 2023-06-30 | 12,550.00 | 12,750.00 | 12,300.00 | 12,750.00 | 11,122.67 | 20,492 |
| 2023-06-29 | 13,190.00 | 13,310.00 | 12,550.00 | 12,550.00 | 10,948.20 | 41,010 |
| 2023-06-28 | 13,600.00 | 13,610.00 | 13,020.00 | 13,150.00 | 11,471.62 | 24,522 |
| 2023-06-27 | 13,340.00 | 13,550.00 | 13,300.00 | 13,480.00 | 11,759.50 | 20,046 |
| 2023-06-26 | 13,090.00 | 13,530.00 | 12,910.00 | 13,460.00 | 11,742.05 | 25,011 |
| 2023-06-23 | 13,430.00 | 13,590.00 | 13,190.00 | 13,200.00 | 11,515.24 | 38,955 |
| 2023-06-22 | 14,000.00 | 14,070.00 | 13,300.00 | 13,330.00 | 11,628.65 | 85,137 |
| 2023-06-21 | 14,380.00 | 14,390.00 | 14,030.00 | 14,030.00 | 12,239.30 | 39,772 |
| 2023-06-20 | 14,800.00 | 14,810.00 | 14,080.00 | 14,430.00 | 12,588.25 | 92,733 |
| 2023-06-19 | 14,690.00 | 14,880.00 | 14,340.00 | 14,670.00 | 12,797.62 | 47,681 |
| 2023-06-16 | 15,000.00 | 15,200.00 | 14,530.00 | 14,600.00 | 12,736.55 | 80,678 |
| 2023-06-15 | 14,210.00 | 15,050.00 | 14,210.00 | 14,760.00 | 12,876.13 | 131,843 |
| 2023-06-14 | 15,000.00 | 15,010.00 | 14,080.00 | 14,210.00 | 12,396.33 | 103,082 |
| 2023-06-13 | 14,960.00 | 15,500.00 | 14,810.00 | 14,890.00 | 12,989.54 | 100,527 |
| 2023-06-12 | 14,840.00 | 15,510.00 | 14,840.00 | 14,950.00 | 13,041.88 | 114,131 |
| 2023-06-09 | 14,590.00 | 15,680.00 | 14,590.00 | 15,030.00 | 13,111.67 | 349,335 |
| 2023-06-08 | 15,070.00 | 15,090.00 | 14,610.00 | 14,620.00 | 12,754.00 | 146,951 |
| 2023-06-07 | 15,500.00 | 15,670.00 | 14,970.00 | 15,070.00 | 13,146.56 | 282,658 |
| 2023-06-05 | 14,230.00 | 17,400.00 | 13,750.00 | 15,630.00 | 13,635.09 | 2,688,202 |
| 2023-06-02 | 14,850.00 | 14,880.00 | 14,110.00 | 14,370.00 | 12,535.91 | 87,350 |
| 2023-06-01 | 14,350.00 | 15,240.00 | 14,280.00 | 14,450.00 | 12,605.70 | 337,306 |
| 2023-05-31 | 13,450.00 | 14,490.00 | 13,280.00 | 14,440.00 | 12,596.97 | 425,926 |
| 2023-05-30 | 12,930.00 | 14,530.00 | 12,760.00 | 13,270.00 | 11,576.30 | 471,714 |
| 2023-05-26 | 12,880.00 | 12,980.00 | 12,590.00 | 12,730.00 | 11,105.23 | 29,212 |
| 2023-05-25 | 12,920.00 | 12,990.00 | 12,570.00 | 12,720.00 | 11,096.50 | 36,621 |
| 2023-05-24 | 13,190.00 | 13,370.00 | 12,730.00 | 12,870.00 | 11,227.36 | 39,000 |
| 2023-05-23 | 12,820.00 | 13,350.00 | 12,630.00 | 13,270.00 | 11,576.30 | 89,247 |
| 2023-05-22 | 12,800.00 | 13,100.00 | 12,650.00 | 12,690.00 | 11,070.33 | 42,608 |
| 2023-05-19 | 12,700.00 | 13,180.00 | 12,320.00 | 12,940.00 | 11,288.42 | 135,565 |
| 2023-05-18 | 12,220.00 | 12,590.00 | 12,220.00 | 12,530.00 | 10,930.75 | 35,046 |
| 2023-05-17 | 11,690.00 | 12,200.00 | 11,570.00 | 12,200.00 | 10,642.87 | 37,080 |
| 2023-05-16 | 11,720.00 | 11,840.00 | 11,430.00 | 11,580.00 | 10,102.00 | 21,171 |
| 2023-05-15 | 12,080.00 | 12,080.00 | 11,540.00 | 11,710.00 | 10,215.41 | 38,764 |
| 2023-05-12 | 12,520.00 | 12,690.00 | 12,010.00 | 12,100.00 | 10,555.63 | 52,950 |
| 2023-05-11 | 12,790.00 | 12,950.00 | 12,350.00 | 12,520.00 | 10,922.03 | 52,577 |
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.