Skip to main content
Fine Circuit Co., Ltd. (KOSDAQ:127980)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,020.00
-150.00 (-2.43%)
At close: Dec 4, 2025

Fine Circuit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,020.006,150.005,980.006,110.006,110.001.50%6,139
Dec 4, 20256,120.006,210.005,920.006,020.006,020.00-2.43%10,877
Dec 3, 20256,100.006,250.006,050.006,170.006,170.001.15%4,241
Dec 2, 20256,160.006,160.005,920.006,100.006,100.001.84%6,449
Dec 1, 20256,020.006,160.005,970.005,990.005,990.00-7,004
Nov 28, 20256,130.006,130.005,900.005,990.005,990.00-6,842
Nov 27, 20255,980.006,050.005,910.005,990.005,990.000.17%6,693
Nov 26, 20256,150.006,150.005,900.005,980.005,980.000.50%13,851
Nov 25, 20255,930.006,230.005,860.005,950.005,950.000.34%7,572
Nov 24, 20255,900.006,000.005,900.005,930.005,930.000.68%4,448
Nov 21, 20256,120.006,120.005,890.005,890.005,890.00-3.76%10,431
Nov 20, 20256,280.006,280.006,080.006,120.006,120.000.16%3,760
Nov 19, 20256,070.006,200.005,900.006,110.006,110.000.66%22,131
Nov 18, 20256,210.006,210.006,040.006,070.006,070.00-2.25%13,496
Nov 17, 20256,300.006,310.006,160.006,210.006,210.00-1.11%10,712
Nov 14, 20256,410.006,410.006,270.006,280.006,280.00-2.03%9,400
Nov 13, 20256,390.006,440.006,360.006,410.006,410.000.31%5,301
Nov 12, 20256,380.006,390.006,350.006,390.006,390.000.16%5,495
Nov 11, 20256,330.006,480.006,280.006,380.006,380.000.79%12,518
Nov 10, 20256,310.006,360.006,270.006,330.006,330.000.32%15,814
Nov 7, 20256,440.006,440.006,250.006,310.006,310.00-2.02%6,897
Nov 6, 20256,530.006,570.006,380.006,440.006,440.00-1.98%15,322
Nov 5, 20256,330.006,660.006,120.006,570.006,570.003.79%49,272
Nov 4, 20256,290.006,400.006,290.006,330.006,330.000.16%7,442
Nov 3, 20256,400.006,470.006,310.006,320.006,320.00-1.25%7,718
Oct 31, 20256,310.006,540.006,120.006,400.006,400.002.40%12,878
Oct 30, 20256,310.006,310.006,220.006,250.006,250.00-1.11%14,947
Oct 29, 20256,540.006,540.006,310.006,320.006,320.00-0.94%12,919
Oct 28, 20256,540.006,540.006,320.006,380.006,380.000.47%10,525
Oct 27, 20256,440.006,530.006,265.006,350.006,350.00-1.40%32,990
Oct 24, 20256,500.006,500.006,380.006,440.006,440.00-0.77%14,960
Oct 23, 20256,460.006,540.006,420.006,490.006,490.00-6,312
Oct 22, 20256,400.006,520.006,360.006,490.006,490.001.09%10,976
Oct 21, 20256,710.006,710.006,410.006,420.006,420.00-2.58%41,661
Oct 20, 20256,740.006,740.006,530.006,590.006,590.00-1.35%19,061
Oct 17, 20256,770.006,770.006,590.006,680.006,680.00-1.47%41,579
Oct 16, 20256,700.006,800.006,610.006,780.006,780.001.95%114,968
Oct 15, 20256,600.006,680.006,590.006,650.006,650.000.76%30,052
Oct 14, 20256,690.006,690.006,510.006,600.006,600.000.76%39,103
Oct 13, 20256,480.006,560.006,430.006,550.006,550.00-0.30%12,192
Oct 10, 20256,510.006,650.006,500.006,570.006,570.000.92%25,790
Oct 2, 20256,350.006,640.006,230.006,510.006,510.002.52%38,001
Oct 1, 20256,460.006,490.006,210.006,350.006,350.00-1.70%16,673
Sep 30, 20256,350.006,500.006,220.006,460.006,460.001.73%7,341
Sep 29, 20256,370.006,480.006,280.006,350.006,350.00-0.94%15,542
Sep 26, 20256,530.006,540.006,400.006,410.006,410.00-2.58%14,502
Sep 25, 20256,690.006,690.006,560.006,580.006,580.00-0.75%22,395
Sep 24, 20256,570.006,630.006,510.006,630.006,630.000.76%29,898
Sep 23, 20256,540.006,690.006,540.006,580.006,580.000.61%27,095
Sep 22, 20256,440.006,610.006,400.006,540.006,540.001.55%15,946
Sep 19, 20256,550.006,550.006,430.006,440.006,440.00-2.28%14,726
Sep 18, 20256,570.006,700.006,500.006,590.006,590.000.30%42,830
Sep 17, 20256,570.006,600.006,430.006,570.006,570.00-20,047
Sep 16, 20256,510.006,640.006,380.006,570.006,570.001.23%44,776
Sep 15, 20256,420.006,500.006,330.006,490.006,490.002.20%36,982
Sep 12, 20256,200.006,490.006,150.006,350.006,350.002.58%34,889
Sep 11, 20256,270.006,320.006,190.006,190.006,190.00-2.06%17,633
Sep 10, 20256,490.006,490.006,200.006,320.006,320.00-0.63%21,454
Sep 9, 20256,500.006,500.006,270.006,360.006,360.00-2.00%20,402
Sep 8, 20256,420.006,500.006,000.006,490.006,490.000.93%39,952
Sep 5, 20256,230.006,430.006,180.006,430.006,430.004.21%79,997
Sep 4, 20256,180.006,250.006,120.006,170.006,170.001.31%44,118
Sep 3, 20255,980.006,140.005,910.006,090.006,090.002.53%27,478
Sep 2, 20255,880.005,940.005,880.005,940.005,940.001.37%974
Sep 1, 20255,800.005,900.005,800.005,860.005,860.001.21%619
Aug 29, 20255,850.005,920.005,750.005,790.005,790.00-1.03%3,350
Aug 28, 20255,850.005,880.005,700.005,850.005,850.00-4,184
Aug 27, 20255,990.006,050.005,820.005,850.005,850.00-1.52%4,488
Aug 26, 20255,940.006,000.005,880.005,940.005,940.00-1,986
Aug 25, 20255,920.005,990.005,850.005,940.005,940.000.34%2,471
Aug 22, 20255,820.006,220.005,700.005,920.005,920.001.72%22,719
Aug 21, 20255,840.005,900.005,820.005,820.005,820.00-0.34%3,311
Aug 20, 20255,860.005,860.005,810.005,840.005,840.00-0.34%3,315
Aug 19, 20255,870.005,920.005,860.005,860.005,860.00-1.18%1,229
Aug 18, 20255,910.005,940.005,870.005,930.005,930.00-0.34%1,805
Aug 14, 20255,970.006,000.005,900.005,950.005,950.00-0.34%2,269
Aug 13, 20255,930.005,980.005,850.005,970.005,970.001.19%1,970
Aug 12, 20255,900.005,990.005,840.005,900.005,900.00-6,375
Aug 11, 20255,890.005,950.005,850.005,900.005,900.00-0.51%1,803
Aug 8, 20255,850.005,980.005,850.005,930.005,930.001.37%2,132
Aug 7, 20255,850.005,930.005,840.005,850.005,850.00-1.18%4,216
Aug 6, 20255,910.005,930.005,820.005,920.005,920.000.17%2,448
Aug 5, 20255,810.005,930.005,810.005,910.005,910.001.72%1,868
Aug 4, 20255,800.005,880.005,800.005,810.005,810.00-2,686
Aug 1, 20255,910.005,990.005,800.005,810.005,810.00-1.69%8,585
Jul 31, 20255,980.006,080.005,910.005,910.005,910.00-0.84%2,772
Jul 30, 20256,010.006,060.005,960.005,960.005,960.00-0.33%4,246
Jul 29, 20255,860.006,030.005,810.005,980.005,980.002.05%3,791
Jul 28, 20255,920.005,930.005,850.005,860.005,860.00-1.18%7,266
Jul 25, 20255,960.005,990.005,920.005,930.005,930.00-0.50%6,134
Jul 24, 20256,020.006,020.005,950.005,960.005,960.00-1.00%5,578
Jul 23, 20256,040.006,040.005,960.006,020.006,020.00-0.33%11,622
Jul 22, 20256,030.006,120.005,990.006,040.006,040.000.17%14,479
Jul 21, 20256,080.006,150.006,000.006,030.006,030.00-0.82%14,377
Jul 18, 20256,040.006,110.005,990.006,080.006,080.000.66%19,762
Jul 17, 20256,060.006,080.005,990.006,040.006,040.00-0.33%30,471
Jul 16, 20256,110.006,150.006,010.006,060.006,060.00-0.82%40,246
Jul 15, 20256,000.006,870.005,980.006,110.006,110.002.00%1,003,802
Jul 14, 20256,020.006,020.005,960.005,990.005,990.00-0.50%2,500
Jul 11, 20256,080.006,080.005,950.006,020.006,020.00-0.33%5,375