Fine Circuit Co., Ltd. (KOSDAQ:127980)
South Korea · Delayed Price · Currency is KRW 5,250.00
-220.00 (-4.02%)
At close: May 20, 2026
Fine Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5,320.00 | 5,460.00 | 5,050.00 | 5,250.00 | 5,250.00 | -4.02% | 44,897 |
| May 19, 2026 | 5,510.00 | 5,850.00 | 5,340.00 | 5,470.00 | 5,470.00 | -4.04% | 49,612 |
| May 18, 2026 | 5,910.00 | 6,010.00 | 5,350.00 | 5,700.00 | 5,700.00 | -3.55% | 45,275 |
| May 15, 2026 | 6,330.00 | 6,360.00 | 5,640.00 | 5,910.00 | 5,910.00 | -6.64% | 83,464 |
| May 14, 2026 | 6,240.00 | 6,420.00 | 6,100.00 | 6,330.00 | 6,330.00 | -0.16% | 61,149 |
| May 13, 2026 | 6,250.00 | 6,440.00 | 6,190.00 | 6,340.00 | 6,340.00 | 1.77% | 45,010 |
| May 12, 2026 | 6,840.00 | 6,850.00 | 6,050.00 | 6,230.00 | 6,230.00 | -8.92% | 129,840 |
| May 11, 2026 | 6,670.00 | 6,930.00 | 6,670.00 | 6,840.00 | 6,840.00 | 4.27% | 98,619 |
| May 8, 2026 | 6,560.00 | 6,670.00 | 6,390.00 | 6,560.00 | 6,560.00 | -0.15% | 39,298 |
| May 7, 2026 | 6,800.00 | 6,880.00 | 6,560.00 | 6,570.00 | 6,570.00 | -7.98% | 141,583 |
| May 6, 2026 | 6,770.00 | 7,500.00 | 6,720.00 | 7,140.00 | 7,140.00 | 5.62% | 644,532 |
| May 4, 2026 | 7,010.00 | 7,220.00 | 6,750.00 | 6,760.00 | 6,760.00 | -3.57% | 341,167 |
| Apr 30, 2026 | 6,090.00 | 7,810.00 | 6,080.00 | 7,010.00 | 7,010.00 | 16.64% | 3,504,100 |
| Apr 29, 2026 | 6,000.00 | 6,140.00 | 5,950.00 | 6,010.00 | 6,010.00 | 0.17% | 38,705 |
| Apr 28, 2026 | 5,990.00 | 6,240.00 | 5,980.00 | 6,000.00 | 6,000.00 | - | 114,738 |
| Apr 27, 2026 | 6,090.00 | 6,370.00 | 5,950.00 | 6,000.00 | 6,000.00 | -0.83% | 198,407 |
| Apr 24, 2026 | 6,080.00 | 6,440.00 | 5,910.00 | 6,050.00 | 6,050.00 | -0.49% | 375,385 |
| Apr 23, 2026 | 6,500.00 | 6,500.00 | 6,060.00 | 6,080.00 | 6,080.00 | -5.88% | 318,892 |
| Apr 22, 2026 | 7,440.00 | 7,610.00 | 6,330.00 | 6,460.00 | 6,460.00 | -5.42% | 2,163,645 |
| Apr 21, 2026 | 5,290.00 | 6,830.00 | 5,290.00 | 6,830.00 | 6,830.00 | 29.85% | 3,842,658 |
| Apr 20, 2026 | 5,300.00 | 5,300.00 | 5,160.00 | 5,260.00 | 5,260.00 | 0.19% | 3,500 |
| Apr 17, 2026 | 5,300.00 | 5,300.00 | 5,140.00 | 5,250.00 | 5,250.00 | 0.19% | 4,446 |
| Apr 16, 2026 | 5,330.00 | 5,330.00 | 5,120.00 | 5,240.00 | 5,240.00 | -0.95% | 10,437 |
| Apr 15, 2026 | 5,200.00 | 5,290.00 | 5,140.00 | 5,290.00 | 5,290.00 | 1.73% | 6,383 |
| Apr 14, 2026 | 5,200.00 | 5,200.00 | 5,070.00 | 5,200.00 | 5,200.00 | 0.19% | 4,817 |
| Apr 13, 2026 | 5,020.00 | 5,200.00 | 5,020.00 | 5,190.00 | 5,190.00 | 2.57% | 4,373 |
| Apr 10, 2026 | 5,030.00 | 5,060.00 | 5,010.00 | 5,060.00 | 5,060.00 | 1.20% | 2,086 |
| Apr 9, 2026 | 5,070.00 | 5,070.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 2,503 |
| Apr 8, 2026 | 5,030.00 | 5,090.00 | 4,995.00 | 5,050.00 | 5,050.00 | 0.60% | 1,615 |
| Apr 7, 2026 | 4,995.00 | 5,060.00 | 4,985.00 | 5,020.00 | 5,020.00 | 0.70% | 2,285 |
| Apr 6, 2026 | 5,000.00 | 5,020.00 | 4,960.00 | 4,985.00 | 4,985.00 | -0.30% | 1,060 |
| Apr 3, 2026 | 4,990.00 | 5,220.00 | 4,960.00 | 5,000.00 | 5,000.00 | 0.40% | 3,192 |
| Apr 2, 2026 | 5,020.00 | 5,170.00 | 4,980.00 | 4,980.00 | 4,980.00 | -2.16% | 4,222 |
| Apr 1, 2026 | 5,090.00 | 5,300.00 | 5,000.00 | 5,090.00 | 5,090.00 | - | 5,775 |
| Mar 31, 2026 | 5,110.00 | 5,200.00 | 4,950.00 | 5,090.00 | 5,090.00 | -0.20% | 1,255 |
| Mar 30, 2026 | 5,150.00 | 5,150.00 | 4,925.00 | 5,100.00 | 5,100.00 | -0.97% | 3,211 |
| Mar 27, 2026 | 5,190.00 | 5,240.00 | 5,080.00 | 5,150.00 | 5,150.00 | -1.53% | 2,826 |
| Mar 26, 2026 | 5,180.00 | 5,240.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.97% | 7,218 |
| Mar 25, 2026 | 5,130.00 | 5,200.00 | 5,090.00 | 5,180.00 | 5,180.00 | 0.19% | 2,454 |
| Mar 24, 2026 | 5,040.00 | 5,240.00 | 4,950.00 | 5,170.00 | 5,170.00 | 2.58% | 3,867 |
| Mar 23, 2026 | 5,130.00 | 5,130.00 | 4,985.00 | 5,040.00 | 5,040.00 | 0.40% | 1,928 |
| Mar 20, 2026 | 5,050.00 | 5,150.00 | 5,000.00 | 5,020.00 | 5,020.00 | - | 2,354 |
| Mar 19, 2026 | 5,110.00 | 5,110.00 | 5,010.00 | 5,020.00 | 5,020.00 | -2.52% | 4,363 |
| Mar 18, 2026 | 5,190.00 | 5,230.00 | 5,070.00 | 5,150.00 | 5,150.00 | -0.58% | 6,325 |
| Mar 17, 2026 | 5,100.00 | 5,190.00 | 5,090.00 | 5,180.00 | 5,180.00 | 0.58% | 2,437 |
| Mar 16, 2026 | 5,130.00 | 5,160.00 | 5,090.00 | 5,150.00 | 5,150.00 | 0.39% | 5,344 |
| Mar 13, 2026 | 5,090.00 | 5,180.00 | 5,050.00 | 5,130.00 | 5,130.00 | - | 2,550 |
| Mar 12, 2026 | 5,180.00 | 5,180.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.20% | 2,634 |
| Mar 11, 2026 | 5,060.00 | 5,120.00 | 5,010.00 | 5,120.00 | 5,120.00 | 0.39% | 5,284 |
| Mar 10, 2026 | 4,985.00 | 5,180.00 | 4,980.00 | 5,100.00 | 5,100.00 | 2.82% | 2,121 |