Fine Circuit Co., Ltd. (KOSDAQ:127980)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 6,350.00 | 6,640.00 | 6,230.00 | 6,510.00 | 6,510.00 | 2.52% | 38,001 |
| Oct 1, 2025 | 6,460.00 | 6,490.00 | 6,210.00 | 6,350.00 | 6,350.00 | -1.70% | 16,673 |
| Sep 30, 2025 | 6,350.00 | 6,500.00 | 6,220.00 | 6,460.00 | 6,460.00 | 1.73% | 7,341 |
| Sep 29, 2025 | 6,370.00 | 6,480.00 | 6,280.00 | 6,350.00 | 6,350.00 | -0.94% | 15,542 |
| Sep 26, 2025 | 6,530.00 | 6,540.00 | 6,400.00 | 6,410.00 | 6,410.00 | -2.58% | 14,502 |
| Sep 25, 2025 | 6,690.00 | 6,690.00 | 6,560.00 | 6,580.00 | 6,580.00 | -0.75% | 22,395 |
| Sep 24, 2025 | 6,570.00 | 6,630.00 | 6,510.00 | 6,630.00 | 6,630.00 | 0.76% | 29,898 |
| Sep 23, 2025 | 6,540.00 | 6,690.00 | 6,540.00 | 6,580.00 | 6,580.00 | 0.61% | 27,095 |
| Sep 22, 2025 | 6,440.00 | 6,610.00 | 6,400.00 | 6,540.00 | 6,540.00 | 1.55% | 15,946 |