Fine Circuit Co., Ltd. (KOSDAQ:127980)
South Korea · Delayed Price · Currency is KRW 5,380.00
+90.00 (1.70%)
At close: Feb 20, 2026
Fine Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5,260.00 | 5,380.00 | 5,250.00 | 5,380.00 | 5,380.00 | 1.70% | 9,267 |
| Feb 19, 2026 | 5,450.00 | 5,460.00 | 5,140.00 | 5,290.00 | 5,290.00 | -2.94% | 46,430 |
| Feb 13, 2026 | 5,520.00 | 5,520.00 | 5,430.00 | 5,450.00 | 5,450.00 | -1.27% | 2,563 |
| Feb 12, 2026 | 5,550.00 | 5,550.00 | 5,440.00 | 5,520.00 | 5,520.00 | 1.47% | 5,016 |
| Feb 11, 2026 | 5,430.00 | 5,530.00 | 5,430.00 | 5,440.00 | 5,440.00 | -0.73% | 3,717 |
| Feb 10, 2026 | 5,490.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | 1.11% | 5,208 |
| Feb 9, 2026 | 5,410.00 | 5,500.00 | 5,390.00 | 5,420.00 | 5,420.00 | 0.18% | 5,215 |
| Feb 6, 2026 | 5,510.00 | 5,510.00 | 5,310.00 | 5,410.00 | 5,410.00 | - | 7,340 |
| Feb 5, 2026 | 5,490.00 | 5,490.00 | 5,410.00 | 5,410.00 | 5,410.00 | -0.55% | 4,610 |
| Feb 4, 2026 | 5,470.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.55% | 11,165 |
| Feb 3, 2026 | 5,510.00 | 5,510.00 | 5,400.00 | 5,470.00 | 5,470.00 | 0.55% | 9,452 |
| Feb 2, 2026 | 5,510.00 | 5,590.00 | 5,410.00 | 5,440.00 | 5,440.00 | -1.27% | 13,947 |
| Jan 30, 2026 | 5,570.00 | 5,570.00 | 5,470.00 | 5,510.00 | 5,510.00 | -1.25% | 7,069 |
| Jan 29, 2026 | 5,570.00 | 5,610.00 | 5,460.00 | 5,580.00 | 5,580.00 | 0.18% | 14,679 |
| Jan 28, 2026 | 5,640.00 | 5,640.00 | 5,510.00 | 5,570.00 | 5,570.00 | 0.18% | 14,108 |
| Jan 27, 2026 | 5,660.00 | 5,660.00 | 5,530.00 | 5,560.00 | 5,560.00 | -1.24% | 9,982 |
| Jan 26, 2026 | 5,550.00 | 5,630.00 | 5,530.00 | 5,630.00 | 5,630.00 | 1.44% | 9,316 |
| 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 |