Fine Circuit Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6,800.00 | 6,850.00 | 6,720.00 | 6,720.00 | 6,172.07 | 3,990 |
| 2024-10-29 | 6,800.00 | 6,840.00 | 6,720.00 | 6,810.00 | 6,254.73 | 2,495 |
| 2024-10-28 | 6,650.00 | 6,800.00 | 6,630.00 | 6,800.00 | 6,245.55 | 3,978 |
| 2024-10-25 | 6,770.00 | 6,800.00 | 6,610.00 | 6,650.00 | 6,107.78 | 8,247 |
| 2024-10-24 | 6,730.00 | 6,770.00 | 6,600.00 | 6,770.00 | 6,217.99 | 3,526 |
| 2024-10-23 | 6,670.00 | 6,870.00 | 6,600.00 | 6,730.00 | 6,181.25 | 5,623 |
| 2024-10-22 | 6,820.00 | 6,900.00 | 6,650.00 | 6,680.00 | 6,135.33 | 12,813 |
| 2024-10-21 | 6,930.00 | 6,930.00 | 6,780.00 | 6,870.00 | 6,309.84 | 4,774 |
| 2024-10-18 | 6,830.00 | 6,940.00 | 6,780.00 | 6,940.00 | 6,374.13 | 15,903 |
| 2024-10-17 | 6,890.00 | 6,930.00 | 6,830.00 | 6,900.00 | 6,337.39 | 3,328 |
| 2024-10-16 | 6,820.00 | 6,910.00 | 6,800.00 | 6,890.00 | 6,328.21 | 5,237 |
| 2024-10-15 | 6,840.00 | 6,980.00 | 6,830.00 | 6,910.00 | 6,346.58 | 2,461 |
| 2024-10-14 | 6,850.00 | 6,980.00 | 6,820.00 | 6,830.00 | 6,273.10 | 6,028 |
| 2024-10-11 | 7,030.00 | 7,180.00 | 6,850.00 | 6,850.00 | 6,291.47 | 17,316 |
| 2024-10-10 | 7,020.00 | 7,090.00 | 7,000.00 | 7,070.00 | 6,493.53 | 4,727 |
| 2024-10-08 | 7,010.00 | 7,140.00 | 7,000.00 | 7,090.00 | 6,511.90 | 8,469 |
| 2024-10-07 | 6,920.00 | 7,060.00 | 6,920.00 | 7,060.00 | 6,484.35 | 6,402 |
| 2024-10-04 | 6,900.00 | 7,010.00 | 6,890.00 | 6,920.00 | 6,355.76 | 4,031 |
| 2024-10-02 | 7,060.00 | 7,060.00 | 6,720.00 | 6,900.00 | 6,337.39 | 7,297 |
| 2024-09-30 | 7,140.00 | 7,140.00 | 7,020.00 | 7,060.00 | 6,484.35 | 2,491 |
| 2024-09-27 | 7,150.00 | 7,200.00 | 7,070.00 | 7,100.00 | 6,521.08 | 6,117 |
| 2024-09-26 | 7,060.00 | 7,150.00 | 7,060.00 | 7,150.00 | 6,567.01 | 6,509 |
| 2024-09-25 | 7,050.00 | 7,180.00 | 7,030.00 | 7,070.00 | 6,493.53 | 4,177 |
| 2024-09-24 | 6,990.00 | 7,100.00 | 6,990.00 | 7,070.00 | 6,493.53 | 4,163 |
| 2024-09-23 | 6,890.00 | 7,000.00 | 6,840.00 | 6,980.00 | 6,410.87 | 4,736 |
| 2024-09-20 | 6,850.00 | 6,950.00 | 6,770.00 | 6,890.00 | 6,328.21 | 6,247 |
| 2024-09-19 | 6,800.00 | 6,850.00 | 6,760.00 | 6,810.00 | 6,254.73 | 2,904 |
| 2024-09-13 | 6,860.00 | 6,920.00 | 6,740.00 | 6,820.00 | 6,263.91 | 4,465 |
| 2024-09-12 | 6,670.00 | 6,870.00 | 6,670.00 | 6,860.00 | 6,300.65 | 7,924 |
| 2024-09-11 | 6,520.00 | 6,670.00 | 6,520.00 | 6,650.00 | 6,107.78 | 11,713 |
| 2024-09-10 | 6,580.00 | 6,690.00 | 6,540.00 | 6,550.00 | 6,015.93 | 8,653 |
| 2024-09-09 | 6,370.00 | 6,680.00 | 6,250.00 | 6,640.00 | 6,098.59 | 24,758 |
| 2024-09-06 | 6,880.00 | 6,940.00 | 6,610.00 | 6,640.00 | 6,098.59 | 14,534 |
| 2024-09-05 | 6,980.00 | 7,070.00 | 6,800.00 | 6,950.00 | 6,383.31 | 9,913 |
| 2024-09-04 | 7,000.00 | 7,120.00 | 6,830.00 | 6,890.00 | 6,328.21 | 14,135 |
| 2024-09-03 | 7,200.00 | 7,310.00 | 7,120.00 | 7,120.00 | 6,539.45 | 11,942 |
| 2024-09-02 | 7,210.00 | 7,240.00 | 7,130.00 | 7,200.00 | 6,612.93 | 5,852 |
| 2024-08-30 | 7,130.00 | 7,450.00 | 7,090.00 | 7,210.00 | 6,622.11 | 11,047 |
| 2024-08-29 | 7,200.00 | 7,200.00 | 7,090.00 | 7,090.00 | 6,511.90 | 6,536 |
| 2024-08-28 | 7,130.00 | 7,250.00 | 7,120.00 | 7,200.00 | 6,612.93 | 6,317 |
| 2024-08-27 | 7,110.00 | 7,260.00 | 7,110.00 | 7,130.00 | 6,548.64 | 9,734 |
| 2024-08-26 | 7,300.00 | 7,300.00 | 7,170.00 | 7,180.00 | 6,594.56 | 5,310 |
| 2024-08-23 | 7,250.00 | 7,290.00 | 7,210.00 | 7,210.00 | 6,622.11 | 7,340 |
| 2024-08-22 | 7,410.00 | 7,430.00 | 7,220.00 | 7,320.00 | 6,723.15 | 9,322 |
| 2024-08-21 | 7,330.00 | 7,440.00 | 7,300.00 | 7,410.00 | 6,805.81 | 10,682 |
| 2024-08-20 | 7,360.00 | 7,430.00 | 7,310.00 | 7,410.00 | 6,805.81 | 6,707 |
| 2024-08-19 | 7,420.00 | 7,450.00 | 7,310.00 | 7,360.00 | 6,759.88 | 10,369 |
| 2024-08-16 | 7,370.00 | 7,480.00 | 7,300.00 | 7,430.00 | 6,824.18 | 11,774 |
| 2024-08-14 | 7,300.00 | 7,500.00 | 7,300.00 | 7,370.00 | 6,769.07 | 11,548 |
| 2024-08-13 | 7,290.00 | 7,400.00 | 7,200.00 | 7,280.00 | 6,686.41 | 15,048 |
| 2024-08-12 | 7,180.00 | 7,420.00 | 7,180.00 | 7,360.00 | 6,759.88 | 17,042 |
| 2024-08-09 | 7,000.00 | 7,320.00 | 7,000.00 | 7,280.00 | 6,686.41 | 15,889 |
| 2024-08-08 | 6,880.00 | 7,230.00 | 6,850.00 | 7,000.00 | 6,429.24 | 21,441 |
| 2024-08-07 | 6,610.00 | 7,040.00 | 6,610.00 | 6,920.00 | 6,355.76 | 16,722 |
| 2024-08-06 | 6,310.00 | 6,950.00 | 6,310.00 | 6,610.00 | 6,071.04 | 45,636 |
| 2024-08-05 | 7,320.00 | 7,460.00 | 6,040.00 | 6,320.00 | 5,804.68 | 92,853 |
| 2024-08-02 | 7,610.00 | 7,690.00 | 7,420.00 | 7,500.00 | 6,888.47 | 35,372 |
| 2024-08-01 | 7,700.00 | 7,770.00 | 7,630.00 | 7,740.00 | 7,108.90 | 18,701 |
| 2024-07-31 | 7,700.00 | 7,700.00 | 7,500.00 | 7,670.00 | 7,044.61 | 24,148 |
| 2024-07-30 | 7,770.00 | 7,850.00 | 7,630.00 | 7,660.00 | 7,035.42 | 14,464 |
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.