Fine Circuit Co., Ltd. (KOSDAQ:127980)
South Korea · Delayed Price · Currency is KRW 2,630.00
-40.00 (-1.50%)
At close: Sep 11, 2026
Fine Circuit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 3,245.00 | 3,245.00 | 3,015.00 | 3,020.00 | 3,020.00 | -6.79% | 9,550 |
| Jul 16, 2026 | 3,180.00 | 3,250.00 | 2,985.00 | 3,240.00 | 3,240.00 | 7.11% | 30,386 |
| Jul 15, 2026 | 3,045.00 | 3,190.00 | 3,025.00 | 3,025.00 | 3,025.00 | -0.66% | 14,634 |
| Jul 14, 2026 | 3,040.00 | 3,095.00 | 2,975.00 | 3,045.00 | 3,045.00 | 0.16% | 11,308 |
| Jul 13, 2026 | 3,240.00 | 3,305.00 | 3,040.00 | 3,040.00 | 3,040.00 | -6.89% | 12,167 |
| Jul 10, 2026 | 3,215.00 | 3,290.00 | 3,105.00 | 3,265.00 | 3,265.00 | 6.70% | 6,355 |
| Jul 9, 2026 | 3,010.00 | 3,290.00 | 3,010.00 | 3,060.00 | 3,060.00 | -1.61% | 7,553 |
| Jul 8, 2026 | 3,205.00 | 3,305.00 | 3,045.00 | 3,110.00 | 3,110.00 | -2.96% | 5,734 |
| Jul 7, 2026 | 3,200.00 | 3,345.00 | 3,090.00 | 3,205.00 | 3,205.00 | -1.69% | 8,608 |
| Jul 6, 2026 | 3,280.00 | 3,360.00 | 3,215.00 | 3,260.00 | 3,260.00 | -0.61% | 4,390 |
| Jul 3, 2026 | 3,285.00 | 3,310.00 | 3,130.00 | 3,280.00 | 3,280.00 | -0.91% | 6,330 |
| Jul 2, 2026 | 3,305.00 | 3,390.00 | 3,230.00 | 3,310.00 | 3,310.00 | -1.49% | 10,728 |