Fine Circuit Co., Ltd. (KOSDAQ:127980)
South Korea · Delayed Price · Currency is KRW 5,550.00
+70.00 (1.28%)
At close: Jan 23, 2026
Fine Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,480.00 | 5,570.00 | 5,470.00 | 5,550.00 | 5,550.00 | 1.28% | 11,097 |
| Jan 22, 2026 | 5,550.00 | 5,550.00 | 5,430.00 | 5,480.00 | 5,480.00 | -0.90% | 17,737 |
| Jan 21, 2026 | 5,540.00 | 5,690.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.18% | 4,758 |
| Jan 20, 2026 | 5,540.00 | 5,610.00 | 5,440.00 | 5,540.00 | 5,540.00 | - | 15,166 |
| Jan 19, 2026 | 5,640.00 | 5,650.00 | 5,450.00 | 5,540.00 | 5,540.00 | -1.60% | 22,045 |
| Jan 16, 2026 | 5,630.00 | 5,650.00 | 5,610.00 | 5,630.00 | 5,630.00 | - | 6,995 |
| Jan 15, 2026 | 5,650.00 | 5,660.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.35% | 6,996 |
| Jan 14, 2026 | 5,660.00 | 5,670.00 | 5,630.00 | 5,650.00 | 5,650.00 | -0.18% | 7,626 |
| Jan 13, 2026 | 5,650.00 | 5,700.00 | 5,630.00 | 5,660.00 | 5,660.00 | -0.35% | 6,608 |
| Jan 12, 2026 | 5,700.00 | 5,700.00 | 5,610.00 | 5,680.00 | 5,680.00 | 1.43% | 2,330 |
| Jan 9, 2026 | 5,620.00 | 5,620.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.36% | 7,767 |
| Jan 8, 2026 | 5,720.00 | 5,730.00 | 5,610.00 | 5,620.00 | 5,620.00 | -1.92% | 16,564 |
| Jan 7, 2026 | 5,790.00 | 5,790.00 | 5,700.00 | 5,730.00 | 5,730.00 | -1.04% | 15,781 |
| Jan 6, 2026 | 5,830.00 | 5,850.00 | 5,780.00 | 5,790.00 | 5,790.00 | -0.69% | 6,011 |
| Jan 5, 2026 | 5,910.00 | 5,920.00 | 5,800.00 | 5,830.00 | 5,830.00 | -1.19% | 26,017 |
| Jan 2, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 10,771 |
| Dec 30, 2025 | 6,000.00 | 6,090.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 3,890 |
| Dec 29, 2025 | 6,000.00 | 6,140.00 | 5,940.00 | 6,000.00 | 6,000.00 | -1.32% | 9,378 |
| Dec 26, 2025 | 5,980.00 | 6,190.00 | 5,980.00 | 6,080.00 | 6,080.00 | 1.00% | 8,378 |
| Dec 24, 2025 | 6,130.00 | 6,130.00 | 5,980.00 | 6,020.00 | 6,020.00 | 0.67% | 3,167 |
| Dec 23, 2025 | 6,050.00 | 6,160.00 | 5,950.00 | 5,980.00 | 5,980.00 | -0.50% | 6,179 |
| Dec 22, 2025 | 6,180.00 | 6,180.00 | 5,960.00 | 6,010.00 | 6,010.00 | -0.99% | 8,359 |
| Dec 19, 2025 | 6,020.00 | 6,150.00 | 5,950.00 | 6,070.00 | 6,070.00 | 0.83% | 2,557 |
| Dec 18, 2025 | 6,000.00 | 6,030.00 | 5,920.00 | 6,020.00 | 6,020.00 | 0.50% | 4,343 |
| Dec 17, 2025 | 6,060.00 | 6,270.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.33% | 10,750 |
| Dec 16, 2025 | 6,100.00 | 6,240.00 | 5,970.00 | 6,010.00 | 6,010.00 | -1.48% | 3,037 |
| Dec 15, 2025 | 6,040.00 | 6,260.00 | 6,040.00 | 6,100.00 | 6,100.00 | -0.33% | 6,219 |
| Dec 12, 2025 | 6,200.00 | 6,200.00 | 6,090.00 | 6,120.00 | 6,120.00 | -0.33% | 7,855 |
| Dec 11, 2025 | 6,210.00 | 6,210.00 | 6,130.00 | 6,140.00 | 6,140.00 | 0.49% | 4,850 |
| Dec 10, 2025 | 6,340.00 | 6,340.00 | 5,880.00 | 6,110.00 | 6,110.00 | -2.24% | 14,620 |
| Dec 9, 2025 | 6,200.00 | 6,350.00 | 6,100.00 | 6,250.00 | 6,250.00 | 0.81% | 5,303 |
| Dec 8, 2025 | 6,220.00 | 6,220.00 | 6,120.00 | 6,200.00 | 6,200.00 | 1.47% | 10,794 |
| Dec 5, 2025 | 6,020.00 | 6,150.00 | 5,980.00 | 6,110.00 | 6,110.00 | 1.50% | 6,139 |
| Dec 4, 2025 | 6,120.00 | 6,210.00 | 5,920.00 | 6,020.00 | 6,020.00 | -2.43% | 10,877 |
| Dec 3, 2025 | 6,100.00 | 6,250.00 | 6,050.00 | 6,170.00 | 6,170.00 | 1.15% | 4,241 |
| Dec 2, 2025 | 6,160.00 | 6,160.00 | 5,920.00 | 6,100.00 | 6,100.00 | 1.84% | 6,449 |
| Dec 1, 2025 | 6,020.00 | 6,160.00 | 5,970.00 | 5,990.00 | 5,990.00 | - | 7,004 |
| Nov 28, 2025 | 6,130.00 | 6,130.00 | 5,900.00 | 5,990.00 | 5,990.00 | - | 6,842 |
| Nov 27, 2025 | 5,980.00 | 6,050.00 | 5,910.00 | 5,990.00 | 5,990.00 | 0.17% | 6,693 |
| Nov 26, 2025 | 6,150.00 | 6,150.00 | 5,900.00 | 5,980.00 | 5,980.00 | 0.50% | 13,851 |
| Nov 25, 2025 | 5,930.00 | 6,230.00 | 5,860.00 | 5,950.00 | 5,950.00 | 0.34% | 7,572 |
| Nov 24, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,930.00 | 0.68% | 4,448 |
| Nov 21, 2025 | 6,120.00 | 6,120.00 | 5,890.00 | 5,890.00 | 5,890.00 | -3.76% | 10,431 |
| Nov 20, 2025 | 6,280.00 | 6,280.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.16% | 3,760 |
| Nov 19, 2025 | 6,070.00 | 6,200.00 | 5,900.00 | 6,110.00 | 6,110.00 | 0.66% | 22,131 |
| Nov 18, 2025 | 6,210.00 | 6,210.00 | 6,040.00 | 6,070.00 | 6,070.00 | -2.25% | 13,496 |
| Nov 17, 2025 | 6,300.00 | 6,310.00 | 6,160.00 | 6,210.00 | 6,210.00 | -1.11% | 10,712 |
| Nov 14, 2025 | 6,410.00 | 6,410.00 | 6,270.00 | 6,280.00 | 6,280.00 | -2.03% | 9,400 |
| Nov 13, 2025 | 6,390.00 | 6,440.00 | 6,360.00 | 6,410.00 | 6,410.00 | 0.31% | 5,301 |
| Nov 12, 2025 | 6,380.00 | 6,390.00 | 6,350.00 | 6,390.00 | 6,390.00 | 0.16% | 5,495 |