Fine Circuit Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 6,010.00 | 6,250.00 | 6,010.00 | 6,210.00 | 6,036.37 | 20,450 |
| 2025-01-24 | 5,950.00 | 6,010.00 | 5,950.00 | 6,010.00 | 5,841.96 | 2,520 |
| 2025-01-23 | 6,090.00 | 6,110.00 | 5,950.00 | 5,950.00 | 5,783.63 | 5,880 |
| 2025-01-22 | 6,140.00 | 6,140.00 | 6,020.00 | 6,090.00 | 5,919.72 | 4,564 |
| 2025-01-21 | 6,050.00 | 6,110.00 | 6,030.00 | 6,110.00 | 5,939.16 | 2,807 |
| 2025-01-20 | 6,100.00 | 6,100.00 | 6,010.00 | 6,050.00 | 5,880.84 | 4,000 |
| 2025-01-17 | 6,010.00 | 6,150.00 | 5,900.00 | 6,100.00 | 5,929.44 | 2,966 |
| 2025-01-16 | 6,010.00 | 6,140.00 | 5,960.00 | 6,120.00 | 5,948.88 | 5,124 |
| 2025-01-15 | 6,050.00 | 6,090.00 | 6,010.00 | 6,040.00 | 5,871.12 | 5,603 |
| 2025-01-14 | 6,010.00 | 6,220.00 | 6,010.00 | 6,060.00 | 5,890.56 | 7,627 |
| 2025-01-13 | 6,130.00 | 6,220.00 | 5,960.00 | 6,130.00 | 5,958.60 | 14,229 |
| 2025-01-10 | 6,140.00 | 6,240.00 | 6,140.00 | 6,190.00 | 6,016.92 | 5,346 |
| 2025-01-09 | 6,150.00 | 6,230.00 | 6,120.00 | 6,200.00 | 6,026.64 | 6,527 |
| 2025-01-08 | 6,160.00 | 6,200.00 | 6,070.00 | 6,150.00 | 5,978.04 | 4,496 |
| 2025-01-07 | 6,150.00 | 6,250.00 | 6,130.00 | 6,160.00 | 5,987.76 | 9,156 |
| 2025-01-06 | 6,110.00 | 6,250.00 | 6,070.00 | 6,220.00 | 6,046.09 | 5,055 |
| 2025-01-03 | 5,850.00 | 6,180.00 | 5,850.00 | 6,160.00 | 5,987.76 | 7,936 |
| 2025-01-02 | 5,770.00 | 5,970.00 | 5,770.00 | 5,970.00 | 5,803.08 | 8,551 |
| 2024-12-30 | 5,840.00 | 6,010.00 | 5,840.00 | 5,900.00 | 5,735.03 | 5,919 |
| 2024-12-27 | 6,200.00 | 6,260.00 | 5,840.00 | 5,840.00 | 5,676.71 | 22,063 |
| 2024-12-26 | 6,420.00 | 6,640.00 | 6,280.00 | 6,350.00 | 5,832.24 | 16,838 |
| 2024-12-24 | 6,160.00 | 6,470.00 | 6,160.00 | 6,420.00 | 5,896.53 | 21,426 |
| 2024-12-23 | 6,120.00 | 6,170.00 | 6,100.00 | 6,160.00 | 5,657.73 | 5,190 |
| 2024-12-20 | 6,180.00 | 6,220.00 | 6,060.00 | 6,130.00 | 5,630.18 | 5,309 |
| 2024-12-19 | 6,240.00 | 6,240.00 | 6,070.00 | 6,180.00 | 5,676.10 | 4,108 |
| 2024-12-18 | 6,150.00 | 6,250.00 | 6,100.00 | 6,250.00 | 5,740.39 | 4,806 |
| 2024-12-17 | 6,250.00 | 6,250.00 | 6,030.00 | 6,150.00 | 5,648.54 | 10,294 |
| 2024-12-16 | 5,960.00 | 6,350.00 | 5,960.00 | 6,150.00 | 5,648.54 | 10,838 |
| 2024-12-13 | 5,800.00 | 6,080.00 | 5,800.00 | 5,990.00 | 5,501.59 | 7,728 |
| 2024-12-12 | 5,860.00 | 6,030.00 | 5,760.00 | 5,870.00 | 5,391.37 | 21,105 |
| 2024-12-11 | 5,620.00 | 5,860.00 | 5,620.00 | 5,860.00 | 5,382.19 | 11,530 |
| 2024-12-10 | 5,580.00 | 5,790.00 | 5,570.00 | 5,610.00 | 5,152.57 | 12,641 |
| 2024-12-09 | 5,920.00 | 6,040.00 | 5,570.00 | 5,570.00 | 5,115.84 | 59,796 |
| 2024-12-06 | 6,190.00 | 6,190.00 | 5,960.00 | 6,120.00 | 5,620.99 | 15,885 |
| 2024-12-05 | 6,200.00 | 6,310.00 | 6,000.00 | 6,310.00 | 5,795.50 | 6,757 |
| 2024-12-04 | 6,070.00 | 6,220.00 | 5,880.00 | 6,140.00 | 5,639.36 | 12,493 |
| 2024-12-03 | 6,160.00 | 6,250.00 | 6,130.00 | 6,220.00 | 5,712.84 | 5,996 |
| 2024-12-02 | 6,290.00 | 6,360.00 | 6,100.00 | 6,250.00 | 5,740.39 | 12,017 |
| 2024-11-29 | 6,260.00 | 6,330.00 | 6,200.00 | 6,290.00 | 5,777.13 | 3,948 |
| 2024-11-28 | 6,320.00 | 6,340.00 | 6,250.00 | 6,290.00 | 5,777.13 | 1,796 |
| 2024-11-27 | 6,290.00 | 6,360.00 | 6,290.00 | 6,310.00 | 5,795.50 | 4,026 |
| 2024-11-26 | 6,350.00 | 6,410.00 | 6,330.00 | 6,370.00 | 5,850.61 | 2,345 |
| 2024-11-25 | 6,310.00 | 6,400.00 | 6,210.00 | 6,350.00 | 5,832.24 | 11,010 |
| 2024-11-22 | 6,230.00 | 6,300.00 | 6,200.00 | 6,270.00 | 5,758.76 | 2,227 |
| 2024-11-21 | 6,320.00 | 6,370.00 | 6,150.00 | 6,300.00 | 5,786.31 | 5,240 |
| 2024-11-20 | 6,310.00 | 6,410.00 | 6,310.00 | 6,370.00 | 5,850.61 | 3,876 |
| 2024-11-19 | 6,240.00 | 6,370.00 | 6,180.00 | 6,370.00 | 5,850.61 | 5,112 |
| 2024-11-18 | 6,160.00 | 6,380.00 | 6,160.00 | 6,180.00 | 5,676.10 | 6,779 |
| 2024-11-15 | 6,230.00 | 6,480.00 | 6,070.00 | 6,250.00 | 5,740.39 | 21,784 |
| 2024-11-14 | 6,070.00 | 6,290.00 | 6,070.00 | 6,230.00 | 5,722.02 | 22,354 |
| 2024-11-13 | 6,420.00 | 6,550.00 | 6,290.00 | 6,290.00 | 5,777.13 | 34,213 |
| 2024-11-12 | 6,640.00 | 6,750.00 | 6,350.00 | 6,560.00 | 6,025.11 | 25,553 |
| 2024-11-11 | 6,700.00 | 6,830.00 | 6,610.00 | 6,770.00 | 6,217.99 | 9,482 |
| 2024-11-08 | 6,700.00 | 6,790.00 | 6,700.00 | 6,770.00 | 6,217.99 | 4,488 |
| 2024-11-07 | 6,790.00 | 6,790.00 | 6,670.00 | 6,750.00 | 6,199.62 | 2,792 |
| 2024-11-06 | 6,840.00 | 6,840.00 | 6,720.00 | 6,790.00 | 6,236.36 | 4,395 |
| 2024-11-05 | 6,630.00 | 6,800.00 | 6,630.00 | 6,780.00 | 6,227.18 | 7,413 |
| 2024-11-04 | 6,750.00 | 6,800.00 | 6,630.00 | 6,630.00 | 6,089.41 | 8,742 |
| 2024-11-01 | 6,820.00 | 6,860.00 | 6,750.00 | 6,750.00 | 6,199.62 | 2,377 |
| 2024-10-31 | 6,750.00 | 6,860.00 | 6,610.00 | 6,840.00 | 6,282.28 | 4,095 |
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.