Fine Circuit Co., Ltd. (KOSDAQ:127980)
South Korea
· Delayed Price · Currency is KRW 6,000.00
0.00 (0.00%)
At close: Apr 28, 2026
Fine Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,990.00 | 6,240.00 | 5,980.00 | 6,000.00 | 6,000.00 | - | 111,973 |
| Apr 27, 2026 | 6,090.00 | 6,370.00 | 5,950.00 | 6,000.00 | 6,000.00 | -0.83% | 194,267 |
| Apr 24, 2026 | 6,080.00 | 6,440.00 | 5,910.00 | 6,050.00 | 6,050.00 | -0.49% | 372,249 |
| 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% | 2,157,951 |
| 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% | 9,786 |
| Apr 15, 2026 | 5,200.00 | 5,290.00 | 5,140.00 | 5,290.00 | 5,290.00 | 1.73% | 6,307 |
| Apr 14, 2026 | 5,200.00 | 5,200.00 | 5,070.00 | 5,200.00 | 5,200.00 | 0.19% | 4,815 |
| Apr 13, 2026 | 5,020.00 | 5,200.00 | 5,020.00 | 5,190.00 | 5,190.00 | 2.57% | 4,373 |
| Apr 10, 2026 | 5,030.00 | 5,060.00 | 5,010.00 | 5,060.00 | 5,060.00 | 1.20% | 2,086 |
| Apr 9, 2026 | 5,070.00 | 5,070.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 2,503 |
| Apr 8, 2026 | 5,030.00 | 5,090.00 | 4,995.00 | 5,050.00 | 5,050.00 | 0.60% | 1,607 |
| Apr 7, 2026 | 4,995.00 | 5,060.00 | 4,985.00 | 5,020.00 | 5,020.00 | 0.70% | 2,285 |
| Apr 6, 2026 | 5,000.00 | 5,020.00 | 4,960.00 | 4,985.00 | 4,985.00 | -0.30% | 1,059 |
| Apr 3, 2026 | 4,990.00 | 5,220.00 | 4,960.00 | 5,000.00 | 5,000.00 | 0.40% | 3,192 |
| Apr 2, 2026 | 5,020.00 | 5,170.00 | 4,980.00 | 4,980.00 | 4,980.00 | -2.16% | 4,204 |
| Apr 1, 2026 | 5,090.00 | 5,300.00 | 5,000.00 | 5,090.00 | 5,090.00 | - | 5,775 |
| Mar 31, 2026 | 5,110.00 | 5,200.00 | 4,950.00 | 5,090.00 | 5,090.00 | -0.20% | 1,255 |
| Mar 30, 2026 | 5,150.00 | 5,150.00 | 4,925.00 | 5,100.00 | 5,100.00 | -0.97% | 3,211 |
| Mar 27, 2026 | 5,190.00 | 5,240.00 | 5,080.00 | 5,150.00 | 5,150.00 | -1.53% | 2,826 |
| Mar 26, 2026 | 5,180.00 | 5,240.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.97% | 7,118 |
| Mar 25, 2026 | 5,130.00 | 5,200.00 | 5,090.00 | 5,180.00 | 5,180.00 | 0.19% | 2,444 |
| Mar 24, 2026 | 5,040.00 | 5,240.00 | 4,950.00 | 5,170.00 | 5,170.00 | 2.58% | 3,865 |
| Mar 23, 2026 | 5,130.00 | 5,130.00 | 4,985.00 | 5,040.00 | 5,040.00 | 0.40% | 1,928 |
| Mar 20, 2026 | 5,050.00 | 5,150.00 | 5,000.00 | 5,020.00 | 5,020.00 | - | 2,324 |
| Mar 19, 2026 | 5,110.00 | 5,110.00 | 5,010.00 | 5,020.00 | 5,020.00 | -2.52% | 4,298 |
| Mar 18, 2026 | 5,190.00 | 5,230.00 | 5,070.00 | 5,150.00 | 5,150.00 | -0.58% | 6,325 |
| Mar 17, 2026 | 5,100.00 | 5,190.00 | 5,090.00 | 5,180.00 | 5,180.00 | 0.58% | 2,437 |
| Mar 16, 2026 | 5,130.00 | 5,160.00 | 5,090.00 | 5,150.00 | 5,150.00 | 0.39% | 5,344 |
| Mar 13, 2026 | 5,090.00 | 5,180.00 | 5,050.00 | 5,130.00 | 5,130.00 | - | 2,550 |
| Mar 12, 2026 | 5,180.00 | 5,180.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.20% | 2,634 |
| Mar 11, 2026 | 5,060.00 | 5,120.00 | 5,010.00 | 5,120.00 | 5,120.00 | 0.39% | 5,284 |
| Mar 10, 2026 | 4,985.00 | 5,180.00 | 4,980.00 | 5,100.00 | 5,100.00 | 2.82% | 2,121 |
| 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 |