Fine Circuit Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 13,140.00 | 13,180.00 | 12,550.00 | 12,780.00 | 11,148.84 | 44,132 |
| 2023-05-09 | 13,380.00 | 13,500.00 | 13,010.00 | 13,090.00 | 11,419.28 | 54,878 |
| 2023-05-08 | 12,830.00 | 13,300.00 | 12,610.00 | 13,230.00 | 11,541.41 | 52,081 |
| 2023-05-04 | 13,100.00 | 13,140.00 | 12,460.00 | 12,570.00 | 10,965.65 | 54,614 |
| 2023-05-03 | 12,690.00 | 13,130.00 | 12,310.00 | 13,100.00 | 11,428.00 | 41,644 |
| 2023-05-02 | 12,320.00 | 12,940.00 | 12,320.00 | 12,760.00 | 11,131.40 | 22,461 |
| 2023-04-28 | 13,090.00 | 13,090.00 | 12,450.00 | 12,450.00 | 10,860.96 | 46,874 |
| 2023-04-27 | 12,650.00 | 12,960.00 | 12,210.00 | 12,930.00 | 11,279.70 | 62,159 |
| 2023-04-26 | 12,820.00 | 13,210.00 | 12,560.00 | 12,720.00 | 11,096.50 | 60,611 |
| 2023-04-25 | 13,520.00 | 13,640.00 | 12,890.00 | 12,960.00 | 11,305.87 | 67,565 |
| 2023-04-24 | 14,040.00 | 14,040.00 | 13,420.00 | 13,510.00 | 11,785.67 | 72,579 |
| 2023-04-21 | 14,250.00 | 14,750.00 | 14,060.00 | 14,110.00 | 12,309.09 | 83,572 |
| 2023-04-20 | 14,600.00 | 14,610.00 | 14,020.00 | 14,250.00 | 12,431.22 | 103,679 |
| 2023-04-19 | 15,020.00 | 15,170.00 | 14,490.00 | 14,530.00 | 12,675.49 | 82,285 |
| 2023-04-18 | 14,900.00 | 15,320.00 | 14,900.00 | 14,900.00 | 12,998.26 | 86,895 |
| 2023-04-17 | 16,180.00 | 16,230.00 | 15,050.00 | 15,130.00 | 13,198.91 | 154,087 |
| 2023-04-14 | 16,520.00 | 17,030.00 | 16,180.00 | 16,180.00 | 14,114.89 | 188,804 |
| 2023-04-13 | 16,200.00 | 16,520.00 | 16,050.00 | 16,480.00 | 14,376.60 | 88,194 |
| 2023-04-12 | 16,970.00 | 17,000.00 | 16,240.00 | 16,380.00 | 14,289.36 | 127,401 |
| 2023-04-11 | 16,560.00 | 16,970.00 | 16,230.00 | 16,970.00 | 14,804.06 | 157,140 |
| 2023-04-10 | 17,220.00 | 17,570.00 | 16,420.00 | 16,480.00 | 14,376.60 | 155,853 |
| 2023-04-07 | 17,000.00 | 17,590.00 | 16,350.00 | 17,220.00 | 15,022.15 | 288,984 |
| 2023-04-06 | 17,960.00 | 18,260.00 | 16,750.00 | 16,870.00 | 14,716.82 | 202,573 |
| 2023-04-05 | 16,950.00 | 18,450.00 | 16,610.00 | 18,120.00 | 15,807.28 | 332,918 |
| 2023-04-04 | 17,520.00 | 18,650.00 | 16,910.00 | 17,030.00 | 14,856.40 | 416,511 |
| 2023-04-03 | 17,350.00 | 18,470.00 | 17,080.00 | 17,750.00 | 15,484.51 | 332,360 |
| 2023-03-31 | 20,100.00 | 20,150.00 | 17,690.00 | 18,020.00 | 15,720.04 | 534,361 |
| 2023-03-30 | 18,710.00 | 21,950.00 | 18,260.00 | 19,750.00 | 17,229.24 | 2,673,259 |
| 2023-03-29 | 17,800.00 | 19,310.00 | 17,480.00 | 18,450.00 | 16,095.16 | 3,224,131 |
| 2023-03-28 | 13,250.00 | 16,970.00 | 13,250.00 | 16,970.00 | 14,804.06 | 3,166,147 |
| 2023-03-27 | 13,640.00 | 13,640.00 | 13,010.00 | 13,060.00 | 11,393.11 | 93,781 |
| 2023-03-24 | 13,350.00 | 13,770.00 | 13,220.00 | 13,420.00 | 11,707.16 | 180,261 |
| 2023-03-23 | 13,600.00 | 13,710.00 | 13,240.00 | 13,290.00 | 11,593.75 | 142,978 |
| 2023-03-22 | 13,250.00 | 13,740.00 | 12,910.00 | 13,740.00 | 11,986.32 | 166,002 |
| 2023-03-21 | 14,100.00 | 14,510.00 | 13,050.00 | 13,210.00 | 11,523.96 | 448,809 |
| 2023-03-20 | 12,530.00 | 13,880.00 | 12,350.00 | 13,840.00 | 12,073.55 | 771,159 |
| 2023-03-17 | 12,350.00 | 12,470.00 | 11,950.00 | 12,210.00 | 10,651.60 | 82,167 |
| 2023-03-16 | 12,860.00 | 13,000.00 | 12,160.00 | 12,160.00 | 10,607.98 | 114,059 |
| 2023-03-15 | 12,720.00 | 13,200.00 | 12,410.00 | 12,830.00 | 11,192.46 | 200,488 |
| 2023-03-14 | 11,910.00 | 13,850.00 | 11,290.00 | 12,450.00 | 10,860.96 | 1,010,750 |
| 2023-03-13 | 12,110.00 | 12,160.00 | 11,610.00 | 11,850.00 | 10,337.54 | 71,615 |
| 2023-03-10 | 12,650.00 | 12,650.00 | 12,290.00 | 12,300.00 | 10,730.11 | 69,492 |
| 2023-03-09 | 13,630.00 | 13,660.00 | 12,750.00 | 12,780.00 | 11,148.84 | 121,840 |
| 2023-03-08 | 13,860.00 | 13,900.00 | 13,390.00 | 13,420.00 | 11,707.16 | 182,621 |
| 2023-03-07 | 14,580.00 | 14,590.00 | 13,950.00 | 14,020.00 | 12,230.58 | 237,722 |
| 2023-03-06 | 13,860.00 | 15,100.00 | 13,800.00 | 14,310.00 | 12,483.56 | 734,179 |
| 2023-03-03 | 13,680.00 | 14,460.00 | 13,460.00 | 13,750.00 | 11,995.04 | 423,669 |
| 2023-03-02 | 13,840.00 | 13,840.00 | 13,400.00 | 13,560.00 | 11,829.29 | 196,597 |
| 2023-02-28 | 14,570.00 | 15,230.00 | 13,590.00 | 13,700.00 | 11,951.42 | 599,601 |
| 2023-02-27 | 13,970.00 | 14,260.00 | 13,670.00 | 14,020.00 | 12,230.58 | 276,028 |
| 2023-02-24 | 15,950.00 | 15,990.00 | 14,250.00 | 14,360.00 | 12,527.18 | 27,226 |
| 2023-02-23 | 16,100.00 | 16,240.00 | 15,690.00 | 15,700.00 | 13,696.15 | 28,117 |
| 2023-02-22 | 17,640.00 | 18,300.00 | 15,880.00 | 16,100.00 | 14,045.10 | 42,490 |
| 2023-02-21 | 19,610.00 | 20,400.00 | 17,870.00 | 17,940.00 | 15,650.26 | 21,486 |
| 2023-02-20 | 23,750.00 | 25,500.00 | 19,070.00 | 19,110.00 | 16,670.92 | 67,662 |
← NewerPage 15 of 15 · 895 trading days
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.