Fine Circuit Co., Ltd. (KOSDAQ:127980)
South Korea · Delayed Price · Currency is KRW 3,270.00
-90.00 (-2.68%)
At close: Jun 30, 2026
Fine Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |