Fine Circuit Co., Ltd. (KOSDAQ:127980)
South Korea · Delayed Price · Currency is KRW 2,800.00
+120.00 (4.48%)
At close: Oct 2, 2026
Fine Circuit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,650.00 | 2,685.00 | 2,635.00 | 2,680.00 | 2,680.00 | 1.32% | 8,194 |
| Sep 30, 2026 | 2,685.00 | 2,685.00 | 2,615.00 | 2,645.00 | 2,645.00 | -0.19% | 2,553 |
| Sep 29, 2026 | 2,640.00 | 2,665.00 | 2,585.00 | 2,650.00 | 2,650.00 | 1.53% | 5,729 |
| Sep 28, 2026 | 2,640.00 | 2,675.00 | 2,590.00 | 2,610.00 | 2,610.00 | -0.38% | 6,861 |
| Sep 23, 2026 | 2,695.00 | 2,700.00 | 2,605.00 | 2,620.00 | 2,620.00 | -1.13% | 3,941 |
| Sep 22, 2026 | 2,595.00 | 2,750.00 | 2,595.00 | 2,650.00 | 2,650.00 | 1.34% | 10,170 |
| Sep 21, 2026 | 2,620.00 | 2,695.00 | 2,560.00 | 2,615.00 | 2,615.00 | -0.95% | 5,064 |
| Sep 18, 2026 | 2,580.00 | 2,655.00 | 2,580.00 | 2,640.00 | 2,640.00 | 0.96% | 4,440 |
| Sep 17, 2026 | 2,650.00 | 2,650.00 | 2,585.00 | 2,615.00 | 2,615.00 | -1.32% | 6,602 |
| Sep 16, 2026 | 2,640.00 | 2,680.00 | 2,615.00 | 2,650.00 | 2,650.00 | -0.19% | 2,577 |
| Sep 15, 2026 | 2,665.00 | 2,690.00 | 2,605.00 | 2,655.00 | 2,655.00 | 0.19% | 4,763 |
| Sep 14, 2026 | 2,630.00 | 2,670.00 | 2,585.00 | 2,650.00 | 2,650.00 | 0.76% | 3,399 |
| Sep 11, 2026 | 2,700.00 | 2,700.00 | 2,595.00 | 2,630.00 | 2,630.00 | -1.50% | 5,083 |
| Sep 10, 2026 | 2,625.00 | 2,735.00 | 2,560.00 | 2,670.00 | 2,670.00 | 1.91% | 6,862 |
| Sep 9, 2026 | 2,610.00 | 2,700.00 | 2,555.00 | 2,620.00 | 2,620.00 | 0.58% | 18,103 |
| Sep 8, 2026 | 2,685.00 | 2,715.00 | 2,580.00 | 2,605.00 | 2,605.00 | -2.98% | 31,065 |
| Sep 7, 2026 | 2,800.00 | 2,810.00 | 2,680.00 | 2,685.00 | 2,685.00 | -4.11% | 14,121 |
| Sep 4, 2026 | 2,860.00 | 2,860.00 | 2,680.00 | 2,800.00 | 2,800.00 | 3.13% | 3,145 |
| Sep 3, 2026 | 2,715.00 | 2,850.00 | 2,700.00 | 2,715.00 | 2,715.00 | - | 10,259 |
| Sep 2, 2026 | 2,780.00 | 2,850.00 | 2,710.00 | 2,715.00 | 2,715.00 | -3.72% | 6,693 |
| Sep 1, 2026 | 2,820.00 | 2,825.00 | 2,770.00 | 2,820.00 | 2,820.00 | -0.35% | 7,003 |
| Aug 31, 2026 | 2,825.00 | 2,870.00 | 2,750.00 | 2,830.00 | 2,830.00 | 0.18% | 13,287 |
| Aug 28, 2026 | 2,805.00 | 2,905.00 | 2,755.00 | 2,825.00 | 2,825.00 | 0.89% | 9,658 |
| Aug 27, 2026 | 2,700.00 | 2,865.00 | 2,700.00 | 2,800.00 | 2,800.00 | 2.56% | 5,174 |
| Aug 26, 2026 | 2,700.00 | 2,795.00 | 2,700.00 | 2,730.00 | 2,730.00 | 1.30% | 5,551 |
| Aug 25, 2026 | 2,725.00 | 2,755.00 | 2,670.00 | 2,695.00 | 2,695.00 | -1.10% | 6,995 |
| Aug 24, 2026 | 2,870.00 | 2,900.00 | 2,700.00 | 2,725.00 | 2,725.00 | -5.22% | 20,383 |
| Aug 21, 2026 | 2,920.00 | 3,085.00 | 2,760.00 | 2,875.00 | 2,875.00 | -1.37% | 7,534 |
| Aug 20, 2026 | 2,820.00 | 3,095.00 | 2,820.00 | 2,915.00 | 2,915.00 | -1.02% | 13,229 |
| Aug 19, 2026 | 3,020.00 | 3,065.00 | 2,900.00 | 2,945.00 | 2,945.00 | -2.48% | 7,490 |
| Aug 18, 2026 | 3,110.00 | 3,205.00 | 2,975.00 | 3,020.00 | 3,020.00 | -2.89% | 23,325 |
| Aug 14, 2026 | 3,240.00 | 3,240.00 | 3,020.00 | 3,110.00 | 3,110.00 | -1.11% | 5,281 |
| Aug 13, 2026 | 3,135.00 | 3,180.00 | 3,055.00 | 3,145.00 | 3,145.00 | -0.47% | 7,755 |
| Aug 12, 2026 | 3,020.00 | 3,170.00 | 3,000.00 | 3,160.00 | 3,160.00 | 1.94% | 8,998 |
| Aug 11, 2026 | 3,005.00 | 3,130.00 | 3,000.00 | 3,100.00 | 3,100.00 | 2.31% | 6,084 |
| Aug 10, 2026 | 2,975.00 | 3,090.00 | 2,970.00 | 3,030.00 | 3,030.00 | 0.17% | 9,965 |
| Aug 7, 2026 | 2,995.00 | 3,035.00 | 2,920.00 | 3,025.00 | 3,025.00 | 0.17% | 4,032 |
| Aug 6, 2026 | 3,010.00 | 3,075.00 | 2,940.00 | 3,020.00 | 3,020.00 | -0.17% | 7,047 |
| Aug 5, 2026 | 2,920.00 | 3,025.00 | 2,920.00 | 3,025.00 | 3,025.00 | 2.89% | 7,466 |
| Aug 4, 2026 | 2,715.00 | 2,965.00 | 2,715.00 | 2,940.00 | 2,940.00 | 8.29% | 10,252 |
| Aug 3, 2026 | 2,835.00 | 2,965.00 | 2,715.00 | 2,715.00 | 2,715.00 | -3.72% | 6,608 |
| Jul 31, 2026 | 2,795.00 | 2,935.00 | 2,740.00 | 2,820.00 | 2,820.00 | 2.92% | 9,401 |
| Jul 30, 2026 | 2,550.00 | 2,880.00 | 2,515.00 | 2,740.00 | 2,740.00 | 2.62% | 37,646 |
| Jul 29, 2026 | 2,950.00 | 3,015.00 | 2,670.00 | 2,670.00 | 2,670.00 | -9.64% | 22,264 |
| Jul 28, 2026 | 2,980.00 | 3,055.00 | 2,905.00 | 2,955.00 | 2,955.00 | -0.84% | 11,048 |
| Jul 27, 2026 | 2,990.00 | 3,025.00 | 2,915.00 | 2,980.00 | 2,980.00 | -0.33% | 6,994 |
| Jul 24, 2026 | 3,125.00 | 3,125.00 | 2,960.00 | 2,990.00 | 2,990.00 | -0.99% | 8,362 |
| Jul 23, 2026 | 2,990.00 | 3,035.00 | 2,965.00 | 3,020.00 | 3,020.00 | 1.17% | 5,354 |
| Jul 22, 2026 | 3,060.00 | 3,185.00 | 2,965.00 | 2,985.00 | 2,985.00 | -1.97% | 9,578 |
| Jul 21, 2026 | 3,010.00 | 3,155.00 | 2,960.00 | 3,045.00 | 3,045.00 | 0.83% | 5,762 |