Fine Circuit Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6,000.00 | 6,120.00 | 5,820.00 | 6,070.00 | 5,900.28 | 6,171 |
| 2025-04-25 | 5,980.00 | 6,000.00 | 5,950.00 | 5,970.00 | 5,803.08 | 2,091 |
| 2025-04-24 | 6,000.00 | 6,000.00 | 5,920.00 | 5,950.00 | 5,783.63 | 3,961 |
| 2025-04-23 | 5,970.00 | 6,000.00 | 5,960.00 | 6,000.00 | 5,832.24 | 2,576 |
| 2025-04-22 | 5,950.00 | 5,950.00 | 5,890.00 | 5,940.00 | 5,773.91 | 1,417 |
| 2025-04-21 | 6,100.00 | 6,100.00 | 5,920.00 | 5,950.00 | 5,783.63 | 1,616 |
| 2025-04-18 | 5,830.00 | 6,005.00 | 5,830.00 | 5,960.00 | 5,793.36 | 2,195 |
| 2025-04-17 | 5,960.00 | 5,990.00 | 5,800.00 | 5,820.00 | 5,657.27 | 4,660 |
| 2025-04-16 | 5,940.00 | 5,990.00 | 5,920.00 | 5,930.00 | 5,764.19 | 1,141 |
| 2025-04-15 | 5,880.00 | 5,980.00 | 5,880.00 | 5,940.00 | 5,773.91 | 975 |
| 2025-04-14 | 5,880.00 | 5,950.00 | 5,780.00 | 5,940.00 | 5,773.91 | 1,482 |
| 2025-04-11 | 5,890.00 | 5,890.00 | 5,750.00 | 5,880.00 | 5,715.59 | 3,513 |
| 2025-04-10 | 5,720.00 | 5,910.00 | 5,720.00 | 5,880.00 | 5,715.59 | 6,499 |
| 2025-04-09 | 5,620.00 | 5,650.00 | 5,460.00 | 5,630.00 | 5,472.58 | 4,017 |
| 2025-04-08 | 5,500.00 | 5,870.00 | 5,500.00 | 5,620.00 | 5,462.86 | 2,621 |
| 2025-04-07 | 5,700.00 | 5,700.00 | 5,420.00 | 5,430.00 | 5,278.17 | 18,161 |
| 2025-04-04 | 5,600.00 | 5,790.00 | 5,600.00 | 5,790.00 | 5,628.11 | 9,617 |
| 2025-04-03 | 5,630.00 | 5,760.00 | 5,590.00 | 5,760.00 | 5,598.95 | 4,637 |
| 2025-04-02 | 5,710.00 | 5,770.00 | 5,640.00 | 5,640.00 | 5,482.30 | 3,095 |
| 2025-04-01 | 5,660.00 | 5,850.00 | 5,660.00 | 5,680.00 | 5,521.18 | 2,915 |
| 2025-03-31 | 5,820.00 | 5,820.00 | 5,630.00 | 5,630.00 | 5,472.58 | 5,675 |
| 2025-03-28 | 5,900.00 | 5,950.00 | 5,780.00 | 5,790.00 | 5,628.11 | 7,432 |
| 2025-03-27 | 5,980.00 | 6,010.00 | 5,900.00 | 5,900.00 | 5,735.03 | 5,333 |
| 2025-03-26 | 6,070.00 | 6,070.00 | 5,910.00 | 5,980.00 | 5,812.80 | 5,635 |
| 2025-03-25 | 6,040.00 | 6,140.00 | 5,960.00 | 6,030.00 | 5,861.40 | 5,850 |
| 2025-03-24 | 6,070.00 | 6,100.00 | 5,970.00 | 6,040.00 | 5,871.12 | 650 |
| 2025-03-21 | 6,040.00 | 6,070.00 | 5,895.00 | 6,030.00 | 5,861.40 | 6,238 |
| 2025-03-20 | 6,060.00 | 6,060.00 | 6,000.00 | 6,040.00 | 5,871.12 | 2,532 |
| 2025-03-19 | 6,110.00 | 6,110.00 | 5,990.00 | 6,020.00 | 5,851.68 | 3,742 |
| 2025-03-18 | 6,010.00 | 6,130.00 | 6,010.00 | 6,070.00 | 5,900.28 | 1,424 |
| 2025-03-17 | 6,010.00 | 6,080.00 | 6,000.00 | 6,060.00 | 5,890.56 | 5,469 |
| 2025-03-14 | 6,100.00 | 6,100.00 | 5,980.00 | 6,050.00 | 5,880.84 | 2,455 |
| 2025-03-13 | 6,060.00 | 6,100.00 | 6,020.00 | 6,020.00 | 5,851.68 | 1,407 |
| 2025-03-12 | 6,030.00 | 6,090.00 | 6,030.00 | 6,060.00 | 5,890.56 | 3,006 |
| 2025-03-11 | 5,980.00 | 6,040.00 | 5,890.00 | 6,030.00 | 5,861.40 | 5,361 |
| 2025-03-10 | 6,170.00 | 6,170.00 | 6,000.00 | 6,040.00 | 5,871.12 | 5,766 |
| 2025-03-07 | 6,180.00 | 6,260.00 | 6,150.00 | 6,170.00 | 5,997.48 | 1,459 |
| 2025-03-06 | 6,270.00 | 6,270.00 | 6,140.00 | 6,230.00 | 6,055.81 | 6,220 |
| 2025-03-05 | 6,230.00 | 6,250.00 | 6,110.00 | 6,240.00 | 6,065.53 | 3,983 |
| 2025-03-04 | 6,120.00 | 6,390.00 | 6,100.00 | 6,230.00 | 6,055.81 | 4,764 |
| 2025-02-28 | 6,250.00 | 6,250.00 | 6,110.00 | 6,150.00 | 5,978.04 | 7,244 |
| 2025-02-27 | 6,340.00 | 6,350.00 | 6,240.00 | 6,300.00 | 6,123.85 | 4,193 |
| 2025-02-26 | 6,210.00 | 6,350.00 | 6,150.00 | 6,320.00 | 6,143.29 | 11,037 |
| 2025-02-25 | 6,210.00 | 6,280.00 | 6,210.00 | 6,210.00 | 6,036.37 | 3,463 |
| 2025-02-24 | 6,200.00 | 6,240.00 | 6,120.00 | 6,210.00 | 6,036.37 | 2,236 |
| 2025-02-21 | 6,260.00 | 6,260.00 | 6,110.00 | 6,200.00 | 6,026.64 | 3,596 |
| 2025-02-20 | 6,300.00 | 6,300.00 | 6,210.00 | 6,230.00 | 6,055.81 | 5,610 |
| 2025-02-19 | 6,230.00 | 6,350.00 | 6,150.00 | 6,300.00 | 6,123.85 | 5,979 |
| 2025-02-18 | 6,140.00 | 6,310.00 | 6,100.00 | 6,230.00 | 6,055.81 | 10,254 |
| 2025-02-17 | 6,150.00 | 6,440.00 | 6,080.00 | 6,200.00 | 6,026.64 | 32,138 |
| 2025-02-14 | 5,970.00 | 6,080.00 | 5,940.00 | 6,070.00 | 5,900.28 | 7,481 |
| 2025-02-13 | 5,950.00 | 5,980.00 | 5,900.00 | 5,970.00 | 5,803.08 | 5,153 |
| 2025-02-12 | 5,970.00 | 6,000.00 | 5,910.00 | 5,920.00 | 5,754.47 | 3,240 |
| 2025-02-11 | 5,980.00 | 6,000.00 | 5,880.00 | 5,990.00 | 5,822.52 | 15,002 |
| 2025-02-10 | 5,970.00 | 6,010.00 | 5,950.00 | 5,950.00 | 5,783.63 | 9,959 |
| 2025-02-07 | 6,000.00 | 6,030.00 | 5,960.00 | 5,970.00 | 5,803.08 | 6,926 |
| 2025-02-06 | 5,970.00 | 6,110.00 | 5,970.00 | 5,970.00 | 5,803.08 | 8,388 |
| 2025-02-05 | 6,020.00 | 6,050.00 | 5,980.00 | 6,040.00 | 5,871.12 | 3,528 |
| 2025-02-04 | 6,000.00 | 6,120.00 | 5,960.00 | 5,990.00 | 5,822.52 | 6,615 |
| 2025-02-03 | 6,030.00 | 6,160.00 | 6,020.00 | 6,020.00 | 5,851.68 | 5,600 |
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.