Fine Circuit Co., Ltd. (KOSDAQ:127980)
South Korea · Delayed Price · Currency is KRW 5,840.00
-20.00 (-0.34%)
At close: Aug 20, 2025, 3:30 PM KST
Fine Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,820.00 | 6,220.00 | 5,700.00 | 5,920.00 | - | 1.72% | 22,719 |
| Aug 21, 2025 | 5,840.00 | 5,900.00 | 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 | - | -0.34% | 3,315 |
| Aug 19, 2025 | 5,870.00 | 5,920.00 | 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 | - | -0.34% | 1,805 |
| Aug 14, 2025 | 5,970.00 | 6,000.00 | 5,900.00 | 5,950.00 | - | -0.34% | 2,269 |
| Aug 13, 2025 | 5,930.00 | 5,980.00 | 5,850.00 | 5,970.00 | - | 1.19% | 1,970 |
| Aug 12, 2025 | 5,900.00 | 5,990.00 | 5,840.00 | 5,900.00 | - | - | 6,375 |
| Aug 11, 2025 | 5,890.00 | 5,950.00 | 5,850.00 | 5,900.00 | - | -0.51% | 1,803 |
| Aug 8, 2025 | 5,850.00 | 5,980.00 | 5,850.00 | 5,930.00 | - | 1.37% | 2,132 |
| Aug 7, 2025 | 5,850.00 | 5,930.00 | 5,840.00 | 5,850.00 | - | -1.18% | 4,216 |
| Aug 6, 2025 | 5,910.00 | 5,930.00 | 5,820.00 | 5,920.00 | - | 0.17% | 2,448 |
| Aug 5, 2025 | 5,810.00 | 5,930.00 | 5,810.00 | 5,910.00 | - | 1.72% | 1,868 |
| Aug 4, 2025 | 5,800.00 | 5,880.00 | 5,800.00 | 5,810.00 | - | - | 2,686 |
| Aug 1, 2025 | 5,910.00 | 5,990.00 | 5,800.00 | 5,810.00 | - | -1.69% | 8,585 |
| Jul 31, 2025 | 5,980.00 | 6,080.00 | 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 | - | -0.33% | 4,246 |
| Jul 29, 2025 | 5,860.00 | 6,030.00 | 5,810.00 | 5,980.00 | - | 2.05% | 3,791 |
| Jul 28, 2025 | 5,920.00 | 5,930.00 | 5,850.00 | 5,860.00 | - | -1.18% | 7,266 |
| Jul 25, 2025 | 5,960.00 | 5,990.00 | 5,920.00 | 5,930.00 | - | -0.50% | 6,134 |
| Jul 24, 2025 | 6,020.00 | 6,020.00 | 5,950.00 | 5,960.00 | - | -1.00% | 5,578 |
| Jul 23, 2025 | 6,040.00 | 6,040.00 | 5,960.00 | 6,020.00 | - | -0.33% | 11,622 |
| Jul 22, 2025 | 6,030.00 | 6,120.00 | 5,990.00 | 6,040.00 | - | 0.17% | 14,479 |
| Jul 21, 2025 | 6,080.00 | 6,150.00 | 6,000.00 | 6,030.00 | - | -0.82% | 14,377 |
| Jul 18, 2025 | 6,040.00 | 6,110.00 | 5,990.00 | 6,080.00 | - | 0.66% | 19,762 |
| Jul 17, 2025 | 6,060.00 | 6,080.00 | 5,990.00 | 6,040.00 | - | -0.33% | 30,471 |
| Jul 16, 2025 | 6,110.00 | 6,150.00 | 6,010.00 | 6,060.00 | - | -0.82% | 40,246 |
| Jul 15, 2025 | 6,000.00 | 6,870.00 | 5,980.00 | 6,110.00 | - | 2.00% | 1,003,802 |
| Jul 14, 2025 | 6,020.00 | 6,020.00 | 5,960.00 | 5,990.00 | - | -0.50% | 2,500 |
| Jul 11, 2025 | 6,080.00 | 6,080.00 | 5,950.00 | 6,020.00 | - | -0.33% | 5,375 |
| Jul 10, 2025 | 6,100.00 | 6,100.00 | 5,990.00 | 6,040.00 | - | 0.83% | 2,225 |
| Jul 9, 2025 | 5,960.00 | 6,100.00 | 5,960.00 | 5,990.00 | - | 0.17% | 1,344 |
| Jul 8, 2025 | 6,010.00 | 6,050.00 | 5,910.00 | 5,980.00 | - | -0.33% | 2,611 |
| Jul 7, 2025 | 5,970.00 | 6,060.00 | 5,960.00 | 6,000.00 | - | 0.67% | 789 |
| Jul 4, 2025 | 6,050.00 | 6,060.00 | 5,960.00 | 5,960.00 | - | -1.49% | 2,449 |
| Jul 3, 2025 | 6,000.00 | 6,110.00 | 5,980.00 | 6,050.00 | - | - | 2,288 |
| Jul 2, 2025 | 6,010.00 | 6,170.00 | 6,000.00 | 6,050.00 | - | 0.67% | 352 |
| Jul 1, 2025 | 6,140.00 | 6,180.00 | 6,010.00 | 6,010.00 | - | 0.67% | 2,543 |
| Jun 30, 2025 | 6,030.00 | 6,030.00 | 5,900.00 | 5,970.00 | - | -0.50% | 6,942 |
| Jun 27, 2025 | 6,060.00 | 6,150.00 | 5,970.00 | 6,000.00 | - | -0.99% | 1,925 |
| Jun 26, 2025 | 6,120.00 | 6,120.00 | 5,990.00 | 6,060.00 | - | 0.17% | 3,638 |
| Jun 25, 2025 | 6,060.00 | 6,200.00 | 6,040.00 | 6,050.00 | - | -0.49% | 4,411 |
| Jun 24, 2025 | 6,070.00 | 6,150.00 | 5,850.00 | 6,080.00 | - | 0.16% | 11,594 |
| Jun 23, 2025 | 6,040.00 | 6,160.00 | 6,030.00 | 6,070.00 | - | -0.49% | 4,744 |
| Jun 20, 2025 | 6,210.00 | 6,210.00 | 6,020.00 | 6,100.00 | - | 0.33% | 1,983 |
| Jun 19, 2025 | 6,090.00 | 6,200.00 | 6,080.00 | 6,080.00 | - | -0.16% | 4,832 |
| Jun 18, 2025 | 6,040.00 | 6,150.00 | 5,950.00 | 6,090.00 | - | 0.16% | 4,822 |
| Jun 17, 2025 | 6,010.00 | 6,160.00 | 6,000.00 | 6,080.00 | - | 1.67% | 3,645 |
| Jun 16, 2025 | 5,970.00 | 6,080.00 | 5,970.00 | 5,980.00 | - | -1.48% | 6,417 |
| Jun 13, 2025 | 6,190.00 | 6,190.00 | 5,980.00 | 6,070.00 | - | -1.30% | 7,442 |