Fine Circuit Co., Ltd. (KOSDAQ:127980)
South Korea · Delayed Price · Currency is KRW 3,045.00
+25.00 (0.83%)
At close: Jul 21, 2026
Fine Circuit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 3,350.00 | 3,410.00 | 3,250.00 | 3,360.00 | 3,360.00 | 2.75% | 3,750 |
| Jun 30, 2026 | 3,360.00 | 3,495.00 | 3,260.00 | 3,270.00 | 3,270.00 | -2.68% | 4,272 |
| Jun 29, 2026 | 2,970.00 | 3,360.00 | 2,955.00 | 3,360.00 | 3,360.00 | 5.49% | 24,419 |
| Jun 26, 2026 | 3,330.00 | 3,330.00 | 3,120.00 | 3,185.00 | 3,185.00 | -3.48% | 18,671 |
| Jun 25, 2026 | 3,200.00 | 3,320.00 | 3,185.00 | 3,300.00 | 3,300.00 | 3.61% | 13,941 |
| Jun 24, 2026 | 3,150.00 | 3,325.00 | 3,100.00 | 3,185.00 | 3,185.00 | -1.24% | 25,173 |
| Jun 23, 2026 | 3,575.00 | 3,790.00 | 3,135.00 | 3,225.00 | 3,225.00 | -9.79% | 37,506 |
| Jun 22, 2026 | 3,765.00 | 3,795.00 | 3,525.00 | 3,575.00 | 3,575.00 | -5.17% | 13,728 |
| Jun 19, 2026 | 3,755.00 | 3,860.00 | 3,600.00 | 3,770.00 | 3,770.00 | 0.40% | 18,413 |
| Jun 18, 2026 | 3,925.00 | 4,035.00 | 3,740.00 | 3,755.00 | 3,755.00 | -4.33% | 13,323 |
| Jun 17, 2026 | 3,870.00 | 4,035.00 | 3,865.00 | 3,925.00 | 3,925.00 | 0.90% | 16,672 |
| Jun 16, 2026 | 4,040.00 | 4,040.00 | 3,835.00 | 3,890.00 | 3,890.00 | 1.43% | 9,038 |
| Jun 15, 2026 | 3,910.00 | 4,075.00 | 3,815.00 | 3,835.00 | 3,835.00 | -1.92% | 14,518 |
| Jun 12, 2026 | 3,745.00 | 4,045.00 | 3,745.00 | 3,910.00 | 3,910.00 | 4.41% | 17,636 |
| Jun 11, 2026 | 3,675.00 | 3,800.00 | 3,505.00 | 3,745.00 | 3,745.00 | 1.90% | 13,724 |
| Jun 10, 2026 | 3,820.00 | 3,885.00 | 3,615.00 | 3,675.00 | 3,675.00 | -3.80% | 33,328 |
| Jun 9, 2026 | 3,665.00 | 3,995.00 | 3,665.00 | 3,820.00 | 3,820.00 | 3.95% | 57,116 |
| Jun 8, 2026 | 4,060.00 | 4,220.00 | 3,665.00 | 3,675.00 | 3,675.00 | -12.91% | 63,298 |
| Jun 5, 2026 | 4,035.00 | 4,235.00 | 3,825.00 | 4,220.00 | 4,220.00 | 4.84% | 20,135 |
| Jun 4, 2026 | 4,400.00 | 4,440.00 | 4,025.00 | 4,025.00 | 4,025.00 | -7.68% | 44,696 |
| Jun 2, 2026 | 4,600.00 | 4,600.00 | 4,220.00 | 4,360.00 | 4,360.00 | -5.53% | 49,982 |
| Jun 1, 2026 | 4,700.00 | 4,700.00 | 4,415.00 | 4,615.00 | 4,615.00 | -1.81% | 42,021 |
| May 29, 2026 | 5,090.00 | 5,090.00 | 4,700.00 | 4,700.00 | 4,700.00 | -6.00% | 27,482 |
| May 28, 2026 | 5,090.00 | 5,410.00 | 4,810.00 | 5,000.00 | 5,000.00 | -1.77% | 34,602 |
| May 27, 2026 | 5,230.00 | 5,440.00 | 5,000.00 | 5,090.00 | 5,090.00 | -2.68% | 53,761 |
| May 26, 2026 | 5,440.00 | 5,540.00 | 5,200.00 | 5,230.00 | 5,230.00 | -4.74% | 46,021 |
| May 22, 2026 | 5,340.00 | 5,580.00 | 5,250.00 | 5,490.00 | 5,490.00 | 1.67% | 54,498 |
| May 21, 2026 | 5,250.00 | 5,490.00 | 5,250.00 | 5,400.00 | 5,400.00 | 2.86% | 41,389 |
| 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 |