Fine Circuit Co., Ltd. (KOSDAQ:127980)
South Korea · Delayed Price · Currency is KRW 6,570.00
0.00 (0.00%)
At close: Sep 17, 2025
Fine Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,550.00 | 6,550.00 | 6,430.00 | 6,440.00 | 6,440.00 | -2.28% | 14,726 |
| Sep 18, 2025 | 6,570.00 | 6,700.00 | 6,500.00 | 6,590.00 | 6,590.00 | 0.30% | 42,830 |
| Sep 17, 2025 | 6,570.00 | 6,600.00 | 6,430.00 | 6,570.00 | 6,570.00 | - | 20,047 |
| Sep 16, 2025 | 6,510.00 | 6,640.00 | 6,380.00 | 6,570.00 | 6,570.00 | 1.23% | 44,776 |
| Sep 15, 2025 | 6,420.00 | 6,500.00 | 6,330.00 | 6,490.00 | 6,490.00 | 2.20% | 36,982 |
| Sep 12, 2025 | 6,200.00 | 6,490.00 | 6,150.00 | 6,350.00 | 6,350.00 | 2.58% | 34,889 |
| Sep 11, 2025 | 6,270.00 | 6,320.00 | 6,190.00 | 6,190.00 | 6,190.00 | -2.06% | 17,633 |
| Sep 10, 2025 | 6,490.00 | 6,490.00 | 6,200.00 | 6,320.00 | 6,320.00 | -0.63% | 21,454 |
| Sep 9, 2025 | 6,500.00 | 6,500.00 | 6,270.00 | 6,360.00 | 6,360.00 | -2.00% | 20,402 |
| Sep 8, 2025 | 6,420.00 | 6,500.00 | 6,000.00 | 6,490.00 | 6,490.00 | 0.93% | 39,952 |
| Sep 5, 2025 | 6,230.00 | 6,430.00 | 6,180.00 | 6,430.00 | 6,430.00 | 4.21% | 79,997 |
| Sep 4, 2025 | 6,180.00 | 6,250.00 | 6,120.00 | 6,170.00 | 6,170.00 | 1.31% | 44,118 |
| Sep 3, 2025 | 5,980.00 | 6,140.00 | 5,910.00 | 6,090.00 | 6,090.00 | 2.53% | 27,478 |
| Sep 2, 2025 | 5,880.00 | 5,940.00 | 5,880.00 | 5,940.00 | 5,940.00 | 1.37% | 974 |
| Sep 1, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,860.00 | 5,860.00 | 1.21% | 619 |
| Aug 29, 2025 | 5,850.00 | 5,920.00 | 5,750.00 | 5,790.00 | 5,790.00 | -1.03% | 3,350 |
| Aug 28, 2025 | 5,850.00 | 5,880.00 | 5,700.00 | 5,850.00 | 5,850.00 | - | 4,184 |
| Aug 27, 2025 | 5,990.00 | 6,050.00 | 5,820.00 | 5,850.00 | 5,850.00 | -1.52% | 4,488 |
| Aug 26, 2025 | 5,940.00 | 6,000.00 | 5,880.00 | 5,940.00 | 5,940.00 | - | 1,986 |
| Aug 25, 2025 | 5,920.00 | 5,990.00 | 5,850.00 | 5,940.00 | 5,940.00 | 0.34% | 2,471 |
| Aug 22, 2025 | 5,820.00 | 6,220.00 | 5,700.00 | 5,920.00 | 5,920.00 | 1.72% | 22,719 |
| Aug 21, 2025 | 5,840.00 | 5,900.00 | 5,820.00 | 5,820.00 | 5,820.00 | -0.34% | 3,311 |
| Aug 20, 2025 | 5,860.00 | 5,860.00 | 5,810.00 | 5,840.00 | 5,840.00 | -0.34% | 3,315 |
| Aug 19, 2025 | 5,870.00 | 5,920.00 | 5,860.00 | 5,860.00 | 5,860.00 | -1.18% | 1,229 |
| Aug 18, 2025 | 5,910.00 | 5,940.00 | 5,870.00 | 5,930.00 | 5,930.00 | -0.34% | 1,805 |
| Aug 14, 2025 | 5,970.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.34% | 2,269 |
| Aug 13, 2025 | 5,930.00 | 5,980.00 | 5,850.00 | 5,970.00 | 5,970.00 | 1.19% | 1,970 |
| Aug 12, 2025 | 5,900.00 | 5,990.00 | 5,840.00 | 5,900.00 | 5,900.00 | - | 6,375 |
| Aug 11, 2025 | 5,890.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.51% | 1,803 |
| Aug 8, 2025 | 5,850.00 | 5,980.00 | 5,850.00 | 5,930.00 | 5,930.00 | 1.37% | 2,132 |
| Aug 7, 2025 | 5,850.00 | 5,930.00 | 5,840.00 | 5,850.00 | 5,850.00 | -1.18% | 4,216 |
| Aug 6, 2025 | 5,910.00 | 5,930.00 | 5,820.00 | 5,920.00 | 5,920.00 | 0.17% | 2,448 |
| Aug 5, 2025 | 5,810.00 | 5,930.00 | 5,810.00 | 5,910.00 | 5,910.00 | 1.72% | 1,868 |
| Aug 4, 2025 | 5,800.00 | 5,880.00 | 5,800.00 | 5,810.00 | 5,810.00 | - | 2,686 |
| Aug 1, 2025 | 5,910.00 | 5,990.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.69% | 8,585 |
| Jul 31, 2025 | 5,980.00 | 6,080.00 | 5,910.00 | 5,910.00 | 5,910.00 | -0.84% | 2,772 |
| Jul 30, 2025 | 6,010.00 | 6,060.00 | 5,960.00 | 5,960.00 | 5,960.00 | -0.33% | 4,246 |
| Jul 29, 2025 | 5,860.00 | 6,030.00 | 5,810.00 | 5,980.00 | 5,980.00 | 2.05% | 3,791 |
| Jul 28, 2025 | 5,920.00 | 5,930.00 | 5,850.00 | 5,860.00 | 5,860.00 | -1.18% | 7,266 |
| Jul 25, 2025 | 5,960.00 | 5,990.00 | 5,920.00 | 5,930.00 | 5,930.00 | -0.50% | 6,134 |
| Jul 24, 2025 | 6,020.00 | 6,020.00 | 5,950.00 | 5,960.00 | 5,960.00 | -1.00% | 5,578 |
| Jul 23, 2025 | 6,040.00 | 6,040.00 | 5,960.00 | 6,020.00 | 6,020.00 | -0.33% | 11,622 |
| Jul 22, 2025 | 6,030.00 | 6,120.00 | 5,990.00 | 6,040.00 | 6,040.00 | 0.17% | 14,479 |
| Jul 21, 2025 | 6,080.00 | 6,150.00 | 6,000.00 | 6,030.00 | 6,030.00 | -0.82% | 14,377 |
| Jul 18, 2025 | 6,040.00 | 6,110.00 | 5,990.00 | 6,080.00 | 6,080.00 | 0.66% | 19,762 |
| Jul 17, 2025 | 6,060.00 | 6,080.00 | 5,990.00 | 6,040.00 | 6,040.00 | -0.33% | 30,471 |
| Jul 16, 2025 | 6,110.00 | 6,150.00 | 6,010.00 | 6,060.00 | 6,060.00 | -0.82% | 40,246 |
| Jul 15, 2025 | 6,000.00 | 6,870.00 | 5,980.00 | 6,110.00 | 6,110.00 | 2.00% | 1,003,802 |
| Jul 14, 2025 | 6,020.00 | 6,020.00 | 5,960.00 | 5,990.00 | 5,990.00 | -0.50% | 2,500 |
| Jul 11, 2025 | 6,080.00 | 6,080.00 | 5,950.00 | 6,020.00 | 6,020.00 | -0.33% | 5,375 |