Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13,370.00 | 13,470.00 | 12,850.00 | 12,980.00 | 12,947.63 | 289,523 |
| 2024-07-24 | 13,520.00 | 14,060.00 | 13,500.00 | 13,710.00 | 13,675.81 | 109,914 |
| 2024-07-23 | 14,050.00 | 14,180.00 | 13,660.00 | 13,690.00 | 13,655.86 | 152,692 |
| 2024-07-22 | 14,680.00 | 14,760.00 | 13,850.00 | 13,910.00 | 13,875.31 | 225,008 |
| 2024-07-19 | 14,910.00 | 15,180.00 | 14,610.00 | 14,730.00 | 14,693.27 | 103,004 |
| 2024-07-18 | 14,550.00 | 15,060.00 | 14,350.00 | 14,890.00 | 14,852.87 | 195,846 |
| 2024-07-17 | 15,690.00 | 15,870.00 | 14,930.00 | 14,930.00 | 14,892.77 | 163,667 |
| 2024-07-16 | 15,750.00 | 15,830.00 | 15,430.00 | 15,700.00 | 15,660.85 | 85,595 |
| 2024-07-15 | 15,540.00 | 15,710.00 | 15,380.00 | 15,690.00 | 15,650.87 | 63,502 |
| 2024-07-12 | 15,840.00 | 15,880.00 | 15,470.00 | 15,490.00 | 15,451.37 | 101,552 |
| 2024-07-11 | 16,290.00 | 16,400.00 | 15,890.00 | 15,890.00 | 15,850.37 | 132,069 |
| 2024-07-10 | 16,380.00 | 16,540.00 | 16,100.00 | 16,210.00 | 16,169.58 | 111,195 |
| 2024-07-09 | 16,440.00 | 16,490.00 | 16,230.00 | 16,330.00 | 16,289.28 | 147,646 |
| 2024-07-08 | 16,240.00 | 16,380.00 | 15,960.00 | 16,300.00 | 16,259.35 | 159,185 |
| 2024-07-05 | 16,470.00 | 16,570.00 | 16,160.00 | 16,230.00 | 16,189.53 | 259,961 |
| 2024-07-04 | 16,000.00 | 16,730.00 | 15,730.00 | 16,250.00 | 16,209.48 | 833,380 |
| 2024-07-03 | 15,930.00 | 15,990.00 | 15,460.00 | 15,490.00 | 15,451.37 | 199,323 |
| 2024-07-02 | 16,030.00 | 16,180.00 | 15,710.00 | 15,920.00 | 15,880.30 | 323,467 |
| 2024-07-01 | 15,300.00 | 16,780.00 | 15,290.00 | 16,030.00 | 15,990.02 | 1,451,272 |
| 2024-06-28 | 14,910.00 | 15,110.00 | 14,800.00 | 15,070.00 | 15,032.42 | 78,006 |
| 2024-06-27 | 14,850.00 | 14,900.00 | 14,650.00 | 14,790.00 | 14,753.12 | 42,301 |
| 2024-06-26 | 14,690.00 | 14,900.00 | 14,490.00 | 14,830.00 | 14,793.02 | 73,448 |
| 2024-06-25 | 14,250.00 | 14,570.00 | 14,120.00 | 14,570.00 | 14,533.67 | 77,539 |
| 2024-06-24 | 14,850.00 | 14,850.00 | 14,270.00 | 14,320.00 | 14,284.29 | 116,204 |
| 2024-06-21 | 14,930.00 | 15,100.00 | 14,740.00 | 14,740.00 | 14,703.24 | 143,511 |
| 2024-06-20 | 15,200.00 | 15,200.00 | 15,000.00 | 15,060.00 | 15,022.44 | 68,694 |
| 2024-06-19 | 15,210.00 | 15,350.00 | 15,050.00 | 15,070.00 | 15,032.42 | 78,514 |
| 2024-06-18 | 15,270.00 | 15,390.00 | 15,030.00 | 15,090.00 | 15,052.37 | 85,312 |
| 2024-06-17 | 15,390.00 | 15,440.00 | 15,130.00 | 15,130.00 | 15,092.27 | 61,721 |
| 2024-06-14 | 16,020.00 | 16,020.00 | 15,300.00 | 15,400.00 | 15,361.60 | 183,508 |
| 2024-06-13 | 15,450.00 | 16,090.00 | 15,390.00 | 15,940.00 | 15,900.25 | 396,173 |
| 2024-06-12 | 15,090.00 | 15,560.00 | 15,030.00 | 15,120.00 | 15,082.29 | 137,941 |
| 2024-06-11 | 15,100.00 | 15,190.00 | 14,870.00 | 14,880.00 | 14,842.89 | 106,931 |
| 2024-06-10 | 15,230.00 | 15,230.00 | 15,060.00 | 15,110.00 | 15,072.32 | 56,102 |
| 2024-06-07 | 15,300.00 | 15,530.00 | 15,100.00 | 15,110.00 | 15,072.32 | 114,199 |
| 2024-06-05 | 15,510.00 | 15,730.00 | 15,220.00 | 15,250.00 | 15,211.97 | 110,673 |
| 2024-06-04 | 15,530.00 | 15,600.00 | 15,220.00 | 15,270.00 | 15,231.92 | 83,122 |
| 2024-06-03 | 15,350.00 | 15,590.00 | 15,210.00 | 15,530.00 | 15,491.27 | 85,534 |
| 2024-05-31 | 15,400.00 | 15,600.00 | 15,290.00 | 15,320.00 | 15,281.80 | 87,498 |
| 2024-05-30 | 15,500.00 | 15,680.00 | 15,330.00 | 15,400.00 | 15,361.60 | 85,611 |
| 2024-05-29 | 15,430.00 | 16,220.00 | 15,390.00 | 15,620.00 | 15,581.05 | 262,635 |
| 2024-05-28 | 15,200.00 | 15,410.00 | 15,200.00 | 15,230.00 | 15,192.02 | 66,369 |
| 2024-05-27 | 15,330.00 | 15,530.00 | 14,810.00 | 15,200.00 | 15,162.09 | 186,849 |
| 2024-05-24 | 16,000.00 | 16,000.00 | 15,220.00 | 15,250.00 | 15,211.97 | 208,604 |
| 2024-05-23 | 16,000.00 | 16,280.00 | 15,850.00 | 16,040.00 | 16,000.00 | 98,699 |
| 2024-05-22 | 16,190.00 | 16,210.00 | 15,980.00 | 16,000.00 | 15,960.10 | 67,304 |
| 2024-05-21 | 15,890.00 | 16,240.00 | 15,890.00 | 16,150.00 | 16,109.73 | 114,445 |
| 2024-05-20 | 15,970.00 | 16,140.00 | 15,850.00 | 15,870.00 | 15,830.42 | 91,899 |
| 2024-05-17 | 16,580.00 | 16,700.00 | 16,100.00 | 16,100.00 | 16,059.85 | 169,708 |
| 2024-05-16 | 16,810.00 | 17,050.00 | 16,610.00 | 16,750.00 | 16,708.23 | 220,281 |
| 2024-05-14 | 16,120.00 | 16,460.00 | 16,090.00 | 16,410.00 | 16,369.08 | 92,086 |
| 2024-05-13 | 16,230.00 | 16,450.00 | 16,050.00 | 16,120.00 | 16,079.80 | 75,529 |
| 2024-05-10 | 16,430.00 | 16,600.00 | 16,070.00 | 16,370.00 | 16,329.18 | 108,015 |
| 2024-05-09 | 16,620.00 | 16,650.00 | 16,350.00 | 16,430.00 | 16,389.03 | 101,228 |
| 2024-05-08 | 16,730.00 | 16,790.00 | 16,480.00 | 16,620.00 | 16,578.55 | 84,597 |
| 2024-05-07 | 16,780.00 | 16,880.00 | 16,480.00 | 16,780.00 | 16,738.15 | 170,518 |
| 2024-05-03 | 16,400.00 | 16,790.00 | 16,230.00 | 16,490.00 | 16,448.88 | 275,122 |
| 2024-05-02 | 15,900.00 | 16,180.00 | 15,870.00 | 16,130.00 | 16,089.78 | 72,936 |
| 2024-04-30 | 16,120.00 | 16,300.00 | 15,930.00 | 16,050.00 | 16,009.98 | 73,448 |
| 2024-04-29 | 16,000.00 | 16,180.00 | 15,850.00 | 16,150.00 | 16,109.73 | 117,078 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.