Finecircuit CO. LTD. 127980
KRX · South Korea · Electronic Technology
KRW 2,800.00+120.00 (+4.48%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,800.00 | +4.48% | KRW 2,750.00 | KRW 2,850.00 | KRW 2,680.00 | 11.77K |
| 2026-10-01 | KRW 2,680.00 | +1.32% | KRW 2,650.00 | KRW 2,685.00 | KRW 2,635.00 | 9.07K |
| 2026-09-30 | KRW 2,645.00 | -0.19% | KRW 2,685.00 | KRW 2,685.00 | KRW 2,615.00 | 2.56K |
| 2026-09-29 | KRW 2,650.00 | +1.53% | KRW 2,640.00 | KRW 2,665.00 | KRW 2,585.00 |
| 5.92K |
| 2026-09-28 | KRW 2,610.00 | -0.38% | KRW 2,640.00 | KRW 2,675.00 | KRW 2,590.00 | 7.58K |
| 2026-09-23 | KRW 2,620.00 | -1.13% | KRW 2,695.00 | KRW 2,700.00 | KRW 2,605.00 | 3.94K |
| 2026-09-22 | KRW 2,650.00 | +1.34% | KRW 2,595.00 | KRW 2,750.00 | KRW 2,595.00 | 11.66K |
| 2026-09-21 | KRW 2,615.00 | -0.95% | KRW 2,620.00 | KRW 2,695.00 | KRW 2,560.00 | 5.06K |
| 2026-09-18 | KRW 2,640.00 | +0.96% | KRW 2,580.00 | KRW 2,655.00 | KRW 2,580.00 | 4.45K |
| 2026-09-17 | KRW 2,615.00 | -1.32% | KRW 2,650.00 | KRW 2,650.00 | KRW 2,585.00 | 6.60K |
| 2026-09-16 | KRW 2,650.00 | -0.19% | KRW 2,640.00 | KRW 2,680.00 | KRW 2,615.00 | 2.79K |
| 2026-09-15 | KRW 2,655.00 | +0.19% | KRW 2,665.00 | KRW 2,690.00 | KRW 2,605.00 | 4.77K |
| 2026-09-14 | KRW 2,650.00 | +0.76% | KRW 2,630.00 | KRW 2,670.00 | KRW 2,585.00 | 3.67K |
| 2026-09-11 | KRW 2,630.00 | -1.50% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,595.00 | 5.08K |
| 2026-09-10 | KRW 2,670.00 | +1.91% | KRW 2,625.00 | KRW 2,735.00 | KRW 2,560.00 | 6.86K |
| 2026-09-09 | KRW 2,620.00 | +0.58% | KRW 2,610.00 | KRW 2,700.00 | KRW 2,555.00 | 18.10K |
| 2026-09-08 | KRW 2,605.00 | -2.98% | KRW 2,685.00 | KRW 2,715.00 | KRW 2,580.00 | 31.14K |
| 2026-09-07 | KRW 2,685.00 | -4.11% | KRW 2,800.00 | KRW 2,810.00 | KRW 2,680.00 | 14.12K |
| 2026-09-04 | KRW 2,800.00 | +3.13% | KRW 2,860.00 | KRW 2,860.00 | KRW 2,680.00 | 3.15K |
| 2026-09-03 | KRW 2,715.00 | 0.00% | KRW 2,715.00 | KRW 2,850.00 | KRW 2,700.00 | 10.26K |
| 2026-09-02 | KRW 2,715.00 | -3.72% | KRW 2,780.00 | KRW 2,850.00 | KRW 2,710.00 | 6.69K |
| 2026-09-01 | KRW 2,820.00 | -0.35% | KRW 2,820.00 | KRW 2,825.00 | KRW 2,770.00 | 7.00K |
| 2026-08-31 | KRW 2,830.00 | +0.18% | KRW 2,825.00 | KRW 2,870.00 | KRW 2,750.00 | 14.18K |
| 2026-08-28 | KRW 2,825.00 | +0.89% | KRW 2,805.00 | KRW 2,905.00 | KRW 2,755.00 | 9.66K |
| 2026-08-27 | KRW 2,800.00 | +2.56% | KRW 2,700.00 | KRW 2,865.00 | KRW 2,700.00 | 5.17K |
| 2026-08-26 | KRW 2,730.00 | +1.30% | KRW 2,700.00 | KRW 2,795.00 | KRW 2,700.00 | 6.83K |
| 2026-08-25 | KRW 2,695.00 | -1.10% | KRW 2,725.00 | KRW 2,755.00 | KRW 2,670.00 | 7.00K |
| 2026-08-24 | KRW 2,725.00 | -5.22% | KRW 2,870.00 | KRW 2,900.00 | KRW 2,700.00 | 20.52K |
| 2026-08-21 | KRW 2,875.00 | -1.37% | KRW 2,920.00 | KRW 3,085.00 | KRW 2,760.00 | 9.53K |
| 2026-08-20 | KRW 2,915.00 | -1.02% | KRW 2,820.00 | KRW 3,095.00 | KRW 2,820.00 | 13.23K |
| 2026-08-19 | KRW 2,945.00 | -2.48% | KRW 3,020.00 | KRW 3,065.00 | KRW 2,900.00 | 7.54K |
| 2026-08-18 | KRW 3,020.00 | -2.89% | KRW 3,110.00 | KRW 3,205.00 | KRW 2,975.00 | 23.33K |
| 2026-08-14 | KRW 3,110.00 | -1.11% | KRW 3,240.00 | KRW 3,240.00 | KRW 3,020.00 | 5.29K |
| 2026-08-13 | KRW 3,145.00 | -0.47% | KRW 3,135.00 | KRW 3,180.00 | KRW 3,055.00 | 7.76K |
| 2026-08-12 | KRW 3,160.00 | +1.94% | KRW 3,020.00 | KRW 3,170.00 | KRW 3,000.00 | 9.00K |
| 2026-08-11 | KRW 3,100.00 | +2.31% | KRW 3,005.00 | KRW 3,130.00 | KRW 3,000.00 | 6.08K |
| 2026-08-10 | KRW 3,030.00 | +0.17% | KRW 2,975.00 | KRW 3,090.00 | KRW 2,970.00 | 9.97K |
| 2026-08-07 | KRW 3,025.00 | +0.17% | KRW 2,995.00 | KRW 3,035.00 | KRW 2,920.00 | 4.03K |
| 2026-08-06 | KRW 3,020.00 | -0.17% | KRW 3,010.00 | KRW 3,075.00 | KRW 2,940.00 | 7.05K |
| 2026-08-05 | KRW 3,025.00 | +2.89% | KRW 2,920.00 | KRW 3,025.00 | KRW 2,920.00 | 7.47K |
| 2026-08-04 | KRW 2,940.00 | +8.29% | KRW 2,715.00 | KRW 2,965.00 | KRW 2,715.00 | 10.25K |
| 2026-08-03 | KRW 2,715.00 | -3.72% | KRW 2,835.00 | KRW 2,965.00 | KRW 2,715.00 | 6.61K |
| 2026-07-31 | KRW 2,820.00 | +2.92% | KRW 2,795.00 | KRW 2,935.00 | KRW 2,740.00 | 9.40K |
| 2026-07-30 | KRW 2,740.00 | +2.62% | KRW 2,550.00 | KRW 2,880.00 | KRW 2,515.00 | 37.65K |
| 2026-07-29 | KRW 2,670.00 | -9.64% | KRW 2,950.00 | KRW 3,015.00 | KRW 2,670.00 | 22.26K |
| 2026-07-28 | KRW 2,955.00 | -0.84% | KRW 2,980.00 | KRW 3,055.00 | KRW 2,905.00 | 11.05K |
| 2026-07-27 | KRW 2,980.00 | -0.33% | KRW 2,990.00 | KRW 3,025.00 | KRW 2,915.00 | 6.99K |
| 2026-07-24 | KRW 2,990.00 | -0.99% | KRW 3,125.00 | KRW 3,125.00 | KRW 2,960.00 | 8.36K |
| 2026-07-23 | KRW 3,020.00 | +1.17% | KRW 2,990.00 | KRW 3,035.00 | KRW 2,965.00 | 5.41K |
| 2026-07-22 | KRW 2,985.00 | -1.97% | KRW 3,060.00 | KRW 3,185.00 | KRW 2,965.00 | 9.58K |
| 2026-07-21 | KRW 3,045.00 | +0.83% | KRW 3,010.00 | KRW 3,155.00 | KRW 2,960.00 | 5.76K |
| 2026-07-20 | KRW 3,020.00 | -6.79% | KRW 3,245.00 | KRW 3,245.00 | KRW 3,015.00 | 9.55K |
| 2026-07-16 | KRW 3,240.00 | +7.11% | KRW 3,180.00 | KRW 3,250.00 | KRW 2,985.00 | 30.39K |
| 2026-07-15 | KRW 3,025.00 | -0.66% | KRW 3,045.00 | KRW 3,190.00 | KRW 3,025.00 | 14.64K |
| 2026-07-14 | KRW 3,045.00 | +0.16% | KRW 3,040.00 | KRW 3,095.00 | KRW 2,975.00 | 55.71K |
| 2026-07-13 | KRW 3,040.00 | -6.89% | KRW 3,240.00 | KRW 3,305.00 | KRW 3,040.00 | 12.32K |
| 2026-07-10 | KRW 3,265.00 | +6.70% | KRW 3,215.00 | KRW 3,290.00 | KRW 3,105.00 | 6.36K |
| 2026-07-09 | KRW 3,060.00 | -1.61% | KRW 3,010.00 | KRW 3,290.00 | KRW 3,010.00 | 7.55K |
| 2026-07-08 | KRW 3,110.00 | -2.96% | KRW 3,205.00 | KRW 3,305.00 | KRW 3,045.00 | 5.73K |
| 2026-07-07 | KRW 3,205.00 | -1.69% | KRW 3,200.00 | KRW 3,345.00 | KRW 3,090.00 | 8.61K |
| 2026-07-06 | KRW 3,260.00 | -0.61% | KRW 3,280.00 | KRW 3,360.00 | KRW 3,215.00 | 4.39K |
| 2026-07-03 | KRW 3,280.00 | -0.91% | KRW 3,285.00 | KRW 3,310.00 | KRW 3,130.00 | 6.33K |
| 2026-07-02 | KRW 3,310.00 | -1.49% | KRW 3,305.00 | KRW 3,390.00 | KRW 3,230.00 | 10.73K |
| 2026-07-01 | KRW 3,360.00 | +2.75% | KRW 3,350.00 | KRW 3,410.00 | KRW 3,250.00 | 3.77K |
| 2026-06-30 | KRW 3,270.00 | -2.68% | KRW 3,360.00 | KRW 3,495.00 | KRW 3,260.00 | 4.37K |
| 2026-06-29 | KRW 3,360.00 | +5.49% | KRW 2,970.00 | KRW 3,360.00 | KRW 2,955.00 | 24.42K |
| 2026-06-26 | KRW 3,185.00 | -3.48% | KRW 3,330.00 | KRW 3,330.00 | KRW 3,120.00 | 18.77K |
| 2026-06-25 | KRW 3,300.00 | +3.61% | KRW 3,200.00 | KRW 3,320.00 | KRW 3,185.00 | 13.95K |
| 2026-06-24 | KRW 3,185.00 | -1.24% | KRW 3,150.00 | KRW 3,325.00 | KRW 3,100.00 | 25.17K |
| 2026-06-23 | KRW 3,225.00 | -9.79% | KRW 3,575.00 | KRW 3,790.00 | KRW 3,135.00 | 37.51K |
| 2026-06-22 | KRW 3,575.00 | -5.17% | KRW 3,765.00 | KRW 3,795.00 | KRW 3,525.00 | 13.94K |
| 2026-06-19 | KRW 3,770.00 | +0.40% | KRW 3,755.00 | KRW 3,860.00 | KRW 3,600.00 | 18.41K |
| 2026-06-18 | KRW 3,755.00 | -4.33% | KRW 3,925.00 | KRW 4,035.00 | KRW 3,740.00 | 13.32K |
| 2026-06-17 | KRW 3,925.00 | +0.90% | KRW 3,870.00 | KRW 4,035.00 | KRW 3,865.00 | 16.67K |
| 2026-06-16 | KRW 3,890.00 | +1.43% | KRW 4,040.00 | KRW 4,040.00 | KRW 3,835.00 | 9.04K |
| 2026-06-15 | KRW 3,835.00 | -1.92% | KRW 3,910.00 | KRW 4,075.00 | KRW 3,815.00 | 14.52K |
| 2026-06-12 | KRW 3,910.00 | +4.41% | KRW 3,745.00 | KRW 4,045.00 | KRW 3,745.00 | 17.65K |
| 2026-06-11 | KRW 3,745.00 | +1.90% | KRW 3,675.00 | KRW 3,800.00 | KRW 3,505.00 | 13.72K |
| 2026-06-10 | KRW 3,675.00 | -3.80% | KRW 3,820.00 | KRW 3,885.00 | KRW 3,615.00 | 17 |
| 2026-06-09 | KRW 3,820.00 | +3.95% | KRW 3,665.00 | KRW 3,995.00 | KRW 3,665.00 | 57.12K |
| 2026-06-08 | KRW 3,675.00 | -12.91% | KRW 4,060.00 | KRW 4,220.00 | KRW 3,665.00 | 63.68K |
| 2026-06-05 | KRW 4,220.00 | +4.84% | KRW 4,035.00 | KRW 4,235.00 | KRW 3,825.00 | 20.14K |
| 2026-06-04 | KRW 4,025.00 | -7.68% | KRW 4,400.00 | KRW 4,440.00 | KRW 4,025.00 | 44.70K |
| 2026-06-02 | KRW 4,360.00 | -5.53% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,220.00 | 49.99K |
| 2026-06-01 | KRW 4,615.00 | -1.81% | KRW 4,700.00 | KRW 4,700.00 | KRW 4,415.00 | 42.02K |
| 2026-05-29 | KRW 4,700.00 | -6.00% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,700.00 | 27.92K |
| 2026-05-28 | KRW 5,000.00 | -1.77% | KRW 5,090.00 | KRW 5,410.00 | KRW 4,810.00 | 34.96K |
| 2026-05-27 | KRW 5,090.00 | -2.68% | KRW 5,230.00 | KRW 5,440.00 | KRW 5,000.00 | 53.76K |
| 2026-05-26 | KRW 5,230.00 | -4.74% | KRW 5,440.00 | KRW 5,540.00 | KRW 5,200.00 | 46.03K |
| 2026-05-22 | KRW 5,490.00 | +1.67% | KRW 5,340.00 | KRW 5,580.00 | KRW 5,250.00 | 54.50K |