Fine Circuit Co., Ltd. (KOSDAQ:127980)
South Korea · Delayed Price · Currency is KRW 6,380.00
+30.00 (0.47%)
At close: Oct 28, 2025
Fine Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,310.00 | 6,310.00 | 6,220.00 | 6,250.00 | 6,250.00 | -1.11% | 14,947 |
| Oct 29, 2025 | 6,540.00 | 6,540.00 | 6,310.00 | 6,320.00 | 6,320.00 | -0.94% | 12,919 |
| Oct 28, 2025 | 6,540.00 | 6,540.00 | 6,320.00 | 6,380.00 | 6,380.00 | 0.47% | 10,525 |
| Oct 27, 2025 | 6,440.00 | 6,530.00 | 6,265.00 | 6,350.00 | 6,350.00 | -1.40% | 32,990 |
| Oct 24, 2025 | 6,500.00 | 6,500.00 | 6,380.00 | 6,440.00 | 6,440.00 | -0.77% | 14,960 |
| Oct 23, 2025 | 6,460.00 | 6,540.00 | 6,420.00 | 6,490.00 | 6,490.00 | - | 6,312 |
| Oct 22, 2025 | 6,400.00 | 6,520.00 | 6,360.00 | 6,490.00 | 6,490.00 | 1.09% | 10,976 |
| Oct 21, 2025 | 6,710.00 | 6,710.00 | 6,410.00 | 6,420.00 | 6,420.00 | -2.58% | 41,661 |
| Oct 20, 2025 | 6,740.00 | 6,740.00 | 6,530.00 | 6,590.00 | 6,590.00 | -1.35% | 19,061 |
| Oct 17, 2025 | 6,770.00 | 6,770.00 | 6,590.00 | 6,680.00 | 6,680.00 | -1.47% | 41,579 |
| Oct 16, 2025 | 6,700.00 | 6,800.00 | 6,610.00 | 6,780.00 | 6,780.00 | 1.95% | 114,968 |
| Oct 15, 2025 | 6,600.00 | 6,680.00 | 6,590.00 | 6,650.00 | 6,650.00 | 0.76% | 30,052 |
| Oct 14, 2025 | 6,690.00 | 6,690.00 | 6,510.00 | 6,600.00 | 6,600.00 | 0.76% | 39,103 |
| Oct 13, 2025 | 6,480.00 | 6,560.00 | 6,430.00 | 6,550.00 | 6,550.00 | -0.30% | 12,192 |
| Oct 10, 2025 | 6,510.00 | 6,650.00 | 6,500.00 | 6,570.00 | 6,570.00 | 0.92% | 25,790 |
| Oct 2, 2025 | 6,350.00 | 6,640.00 | 6,230.00 | 6,510.00 | 6,510.00 | 2.52% | 38,001 |
| Oct 1, 2025 | 6,460.00 | 6,490.00 | 6,210.00 | 6,350.00 | 6,350.00 | -1.70% | 16,673 |
| Sep 30, 2025 | 6,350.00 | 6,500.00 | 6,220.00 | 6,460.00 | 6,460.00 | 1.73% | 7,341 |
| Sep 29, 2025 | 6,370.00 | 6,480.00 | 6,280.00 | 6,350.00 | 6,350.00 | -0.94% | 15,542 |
| Sep 26, 2025 | 6,530.00 | 6,540.00 | 6,400.00 | 6,410.00 | 6,410.00 | -2.58% | 14,502 |
| Sep 25, 2025 | 6,690.00 | 6,690.00 | 6,560.00 | 6,580.00 | 6,580.00 | -0.75% | 22,395 |
| Sep 24, 2025 | 6,570.00 | 6,630.00 | 6,510.00 | 6,630.00 | 6,630.00 | 0.76% | 29,898 |
| Sep 23, 2025 | 6,540.00 | 6,690.00 | 6,540.00 | 6,580.00 | 6,580.00 | 0.61% | 27,095 |
| Sep 22, 2025 | 6,440.00 | 6,610.00 | 6,400.00 | 6,540.00 | 6,540.00 | 1.55% | 15,946 |
| 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 |