Fine Circuit Co., Ltd. (KOSDAQ:127980)
South Korea
· Delayed Price · Currency is KRW 4,960.00
-90.00 (-1.78%)
At close: Mar 9, 2026
Fine Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,050.00 | 5,060.00 | 4,805.00 | 4,960.00 | 4,960.00 | -1.78% | 5,786 |
| Mar 6, 2026 | 5,020.00 | 5,170.00 | 5,020.00 | 5,050.00 | 5,050.00 | -0.20% | 2,408 |
| Mar 5, 2026 | 4,890.00 | 5,130.00 | 4,885.00 | 5,060.00 | 5,060.00 | 3.58% | 16,189 |
| Mar 4, 2026 | 5,240.00 | 5,240.00 | 4,885.00 | 4,885.00 | 4,885.00 | -6.77% | 27,291 |
| Mar 3, 2026 | 5,300.00 | 5,800.00 | 5,230.00 | 5,240.00 | 5,240.00 | -1.13% | 24,863 |
| Feb 27, 2026 | 5,420.00 | 5,450.00 | 5,210.00 | 5,300.00 | 5,300.00 | -2.21% | 9,823 |
| Feb 26, 2026 | 5,460.00 | 5,460.00 | 5,320.00 | 5,420.00 | 5,420.00 | 1.31% | 8,579 |
| Feb 25, 2026 | 5,470.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.56% | 6,727 |
| Feb 24, 2026 | 5,470.00 | 5,470.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.74% | 4,835 |
| Feb 23, 2026 | 5,340.00 | 5,470.00 | 5,290.00 | 5,420.00 | 5,420.00 | 0.74% | 12,236 |
| Feb 20, 2026 | 5,260.00 | 5,380.00 | 5,250.00 | 5,380.00 | 5,380.00 | 1.70% | 9,267 |
| Feb 19, 2026 | 5,450.00 | 5,460.00 | 5,140.00 | 5,290.00 | 5,290.00 | -2.94% | 46,430 |
| Feb 13, 2026 | 5,520.00 | 5,520.00 | 5,430.00 | 5,450.00 | 5,450.00 | -1.27% | 2,563 |
| Feb 12, 2026 | 5,550.00 | 5,550.00 | 5,440.00 | 5,520.00 | 5,520.00 | 1.47% | 5,016 |
| Feb 11, 2026 | 5,430.00 | 5,530.00 | 5,430.00 | 5,440.00 | 5,440.00 | -0.73% | 3,717 |
| Feb 10, 2026 | 5,490.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | 1.11% | 5,208 |
| Feb 9, 2026 | 5,410.00 | 5,500.00 | 5,390.00 | 5,420.00 | 5,420.00 | 0.18% | 5,215 |
| Feb 6, 2026 | 5,510.00 | 5,510.00 | 5,310.00 | 5,410.00 | 5,410.00 | - | 7,340 |
| Feb 5, 2026 | 5,490.00 | 5,490.00 | 5,410.00 | 5,410.00 | 5,410.00 | -0.55% | 4,610 |
| Feb 4, 2026 | 5,470.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.55% | 11,165 |
| Feb 3, 2026 | 5,510.00 | 5,510.00 | 5,400.00 | 5,470.00 | 5,470.00 | 0.55% | 9,452 |
| Feb 2, 2026 | 5,510.00 | 5,590.00 | 5,410.00 | 5,440.00 | 5,440.00 | -1.27% | 13,947 |
| Jan 30, 2026 | 5,570.00 | 5,570.00 | 5,470.00 | 5,510.00 | 5,510.00 | -1.25% | 7,069 |
| Jan 29, 2026 | 5,570.00 | 5,610.00 | 5,460.00 | 5,580.00 | 5,580.00 | 0.18% | 14,679 |
| Jan 28, 2026 | 5,640.00 | 5,640.00 | 5,510.00 | 5,570.00 | 5,570.00 | 0.18% | 14,108 |
| Jan 27, 2026 | 5,660.00 | 5,660.00 | 5,530.00 | 5,560.00 | 5,560.00 | -1.24% | 9,982 |
| Jan 26, 2026 | 5,550.00 | 5,630.00 | 5,530.00 | 5,630.00 | 5,630.00 | 1.44% | 9,316 |
| Jan 23, 2026 | 5,480.00 | 5,570.00 | 5,470.00 | 5,550.00 | 5,550.00 | 1.28% | 11,097 |
| Jan 22, 2026 | 5,550.00 | 5,550.00 | 5,430.00 | 5,480.00 | 5,480.00 | -0.90% | 17,737 |
| Jan 21, 2026 | 5,540.00 | 5,690.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.18% | 4,758 |
| Jan 20, 2026 | 5,540.00 | 5,610.00 | 5,440.00 | 5,540.00 | 5,540.00 | - | 15,166 |
| Jan 19, 2026 | 5,640.00 | 5,650.00 | 5,450.00 | 5,540.00 | 5,540.00 | -1.60% | 22,045 |
| Jan 16, 2026 | 5,630.00 | 5,650.00 | 5,610.00 | 5,630.00 | 5,630.00 | - | 6,995 |
| Jan 15, 2026 | 5,650.00 | 5,660.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.35% | 6,996 |
| Jan 14, 2026 | 5,660.00 | 5,670.00 | 5,630.00 | 5,650.00 | 5,650.00 | -0.18% | 7,626 |
| Jan 13, 2026 | 5,650.00 | 5,700.00 | 5,630.00 | 5,660.00 | 5,660.00 | -0.35% | 6,608 |
| Jan 12, 2026 | 5,700.00 | 5,700.00 | 5,610.00 | 5,680.00 | 5,680.00 | 1.43% | 2,330 |
| Jan 9, 2026 | 5,620.00 | 5,620.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.36% | 7,767 |
| Jan 8, 2026 | 5,720.00 | 5,730.00 | 5,610.00 | 5,620.00 | 5,620.00 | -1.92% | 16,564 |
| Jan 7, 2026 | 5,790.00 | 5,790.00 | 5,700.00 | 5,730.00 | 5,730.00 | -1.04% | 15,781 |
| Jan 6, 2026 | 5,830.00 | 5,850.00 | 5,780.00 | 5,790.00 | 5,790.00 | -0.69% | 6,011 |
| Jan 5, 2026 | 5,910.00 | 5,920.00 | 5,800.00 | 5,830.00 | 5,830.00 | -1.19% | 26,017 |
| Jan 2, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 10,771 |
| Dec 30, 2025 | 6,000.00 | 6,090.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 3,890 |
| Dec 29, 2025 | 6,000.00 | 6,140.00 | 5,940.00 | 6,000.00 | 6,000.00 | -1.32% | 9,378 |
| Dec 26, 2025 | 5,980.00 | 6,190.00 | 5,980.00 | 6,080.00 | 6,080.00 | 1.00% | 8,378 |
| Dec 24, 2025 | 6,130.00 | 6,130.00 | 5,980.00 | 6,020.00 | 6,020.00 | 0.67% | 3,167 |
| Dec 23, 2025 | 6,050.00 | 6,160.00 | 5,950.00 | 5,980.00 | 5,980.00 | -0.50% | 6,179 |
| Dec 22, 2025 | 6,180.00 | 6,180.00 | 5,960.00 | 6,010.00 | 6,010.00 | -0.99% | 8,359 |
| Dec 19, 2025 | 6,020.00 | 6,150.00 | 5,950.00 | 6,070.00 | 6,070.00 | 0.83% | 2,557 |
| Dec 18, 2025 | 6,000.00 | 6,030.00 | 5,920.00 | 6,020.00 | 6,020.00 | 0.50% | 4,343 |
| Dec 17, 2025 | 6,060.00 | 6,270.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.33% | 10,750 |
| Dec 16, 2025 | 6,100.00 | 6,240.00 | 5,970.00 | 6,010.00 | 6,010.00 | -1.48% | 3,037 |
| Dec 15, 2025 | 6,040.00 | 6,260.00 | 6,040.00 | 6,100.00 | 6,100.00 | -0.33% | 6,219 |
| Dec 12, 2025 | 6,200.00 | 6,200.00 | 6,090.00 | 6,120.00 | 6,120.00 | -0.33% | 7,855 |
| Dec 11, 2025 | 6,210.00 | 6,210.00 | 6,130.00 | 6,140.00 | 6,140.00 | 0.49% | 4,850 |
| Dec 10, 2025 | 6,340.00 | 6,340.00 | 5,880.00 | 6,110.00 | 6,110.00 | -2.24% | 14,620 |
| Dec 9, 2025 | 6,200.00 | 6,350.00 | 6,100.00 | 6,250.00 | 6,250.00 | 0.81% | 5,303 |
| Dec 8, 2025 | 6,220.00 | 6,220.00 | 6,120.00 | 6,200.00 | 6,200.00 | 1.47% | 10,794 |
| Dec 5, 2025 | 6,020.00 | 6,150.00 | 5,980.00 | 6,110.00 | 6,110.00 | 1.50% | 6,139 |
| Dec 4, 2025 | 6,120.00 | 6,210.00 | 5,920.00 | 6,020.00 | 6,020.00 | -2.43% | 10,877 |
| Dec 3, 2025 | 6,100.00 | 6,250.00 | 6,050.00 | 6,170.00 | 6,170.00 | 1.15% | 4,241 |
| Dec 2, 2025 | 6,160.00 | 6,160.00 | 5,920.00 | 6,100.00 | 6,100.00 | 1.84% | 6,449 |
| Dec 1, 2025 | 6,020.00 | 6,160.00 | 5,970.00 | 5,990.00 | 5,990.00 | - | 7,004 |
| Nov 28, 2025 | 6,130.00 | 6,130.00 | 5,900.00 | 5,990.00 | 5,990.00 | - | 6,842 |
| Nov 27, 2025 | 5,980.00 | 6,050.00 | 5,910.00 | 5,990.00 | 5,990.00 | 0.17% | 6,693 |
| Nov 26, 2025 | 6,150.00 | 6,150.00 | 5,900.00 | 5,980.00 | 5,980.00 | 0.50% | 13,851 |
| Nov 25, 2025 | 5,930.00 | 6,230.00 | 5,860.00 | 5,950.00 | 5,950.00 | 0.34% | 7,572 |
| Nov 24, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,930.00 | 0.68% | 4,448 |
| Nov 21, 2025 | 6,120.00 | 6,120.00 | 5,890.00 | 5,890.00 | 5,890.00 | -3.76% | 10,431 |
| Nov 20, 2025 | 6,280.00 | 6,280.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.16% | 3,760 |
| Nov 19, 2025 | 6,070.00 | 6,200.00 | 5,900.00 | 6,110.00 | 6,110.00 | 0.66% | 22,131 |
| Nov 18, 2025 | 6,210.00 | 6,210.00 | 6,040.00 | 6,070.00 | 6,070.00 | -2.25% | 13,496 |
| Nov 17, 2025 | 6,300.00 | 6,310.00 | 6,160.00 | 6,210.00 | 6,210.00 | -1.11% | 10,712 |
| Nov 14, 2025 | 6,410.00 | 6,410.00 | 6,270.00 | 6,280.00 | 6,280.00 | -2.03% | 9,400 |
| Nov 13, 2025 | 6,390.00 | 6,440.00 | 6,360.00 | 6,410.00 | 6,410.00 | 0.31% | 5,301 |
| Nov 12, 2025 | 6,380.00 | 6,390.00 | 6,350.00 | 6,390.00 | 6,390.00 | 0.16% | 5,495 |
| Nov 11, 2025 | 6,330.00 | 6,480.00 | 6,280.00 | 6,380.00 | 6,380.00 | 0.79% | 12,518 |
| Nov 10, 2025 | 6,310.00 | 6,360.00 | 6,270.00 | 6,330.00 | 6,330.00 | 0.32% | 15,814 |
| Nov 7, 2025 | 6,440.00 | 6,440.00 | 6,250.00 | 6,310.00 | 6,310.00 | -2.02% | 6,897 |
| Nov 6, 2025 | 6,530.00 | 6,570.00 | 6,380.00 | 6,440.00 | 6,440.00 | -1.98% | 15,322 |
| Nov 5, 2025 | 6,330.00 | 6,660.00 | 6,120.00 | 6,570.00 | 6,570.00 | 3.79% | 49,272 |
| Nov 4, 2025 | 6,290.00 | 6,400.00 | 6,290.00 | 6,330.00 | 6,330.00 | 0.16% | 7,442 |
| Nov 3, 2025 | 6,400.00 | 6,470.00 | 6,310.00 | 6,320.00 | 6,320.00 | -1.25% | 7,718 |
| Oct 31, 2025 | 6,310.00 | 6,540.00 | 6,120.00 | 6,400.00 | 6,400.00 | 2.40% | 12,878 |
| Oct 30, 2025 | 6,310.00 | 6,310.00 | 6,220.00 | 6,250.00 | 6,250.00 | -1.11% | 14,947 |
| Oct 29, 2025 | 6,540.00 | 6,540.00 | 6,310.00 | 6,320.00 | 6,320.00 | -0.94% | 12,919 |
| Oct 28, 2025 | 6,540.00 | 6,540.00 | 6,320.00 | 6,380.00 | 6,380.00 | 0.47% | 10,525 |
| Oct 27, 2025 | 6,440.00 | 6,530.00 | 6,265.00 | 6,350.00 | 6,350.00 | -1.40% | 32,990 |
| Oct 24, 2025 | 6,500.00 | 6,500.00 | 6,380.00 | 6,440.00 | 6,440.00 | -0.77% | 14,960 |
| Oct 23, 2025 | 6,460.00 | 6,540.00 | 6,420.00 | 6,490.00 | 6,490.00 | - | 6,312 |
| Oct 22, 2025 | 6,400.00 | 6,520.00 | 6,360.00 | 6,490.00 | 6,490.00 | 1.09% | 10,976 |
| Oct 21, 2025 | 6,710.00 | 6,710.00 | 6,410.00 | 6,420.00 | 6,420.00 | -2.58% | 41,661 |
| Oct 20, 2025 | 6,740.00 | 6,740.00 | 6,530.00 | 6,590.00 | 6,590.00 | -1.35% | 19,061 |
| Oct 17, 2025 | 6,770.00 | 6,770.00 | 6,590.00 | 6,680.00 | 6,680.00 | -1.47% | 41,579 |
| Oct 16, 2025 | 6,700.00 | 6,800.00 | 6,610.00 | 6,780.00 | 6,780.00 | 1.95% | 114,968 |
| Oct 15, 2025 | 6,600.00 | 6,680.00 | 6,590.00 | 6,650.00 | 6,650.00 | 0.76% | 30,052 |
| Oct 14, 2025 | 6,690.00 | 6,690.00 | 6,510.00 | 6,600.00 | 6,600.00 | 0.76% | 39,103 |
| Oct 13, 2025 | 6,480.00 | 6,560.00 | 6,430.00 | 6,550.00 | 6,550.00 | -0.30% | 12,192 |
| Oct 10, 2025 | 6,510.00 | 6,650.00 | 6,500.00 | 6,570.00 | 6,570.00 | 0.92% | 25,790 |