Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16,010.00 | 16,060.00 | 15,650.00 | 15,730.00 | 15,690.77 | 67,417 |
| 2024-04-25 | 15,670.00 | 16,030.00 | 15,540.00 | 15,730.00 | 15,690.77 | 59,796 |
| 2024-04-24 | 15,680.00 | 15,910.00 | 15,640.00 | 15,880.00 | 15,840.40 | 108,279 |
| 2024-04-23 | 15,570.00 | 15,760.00 | 15,370.00 | 15,410.00 | 15,371.57 | 71,980 |
| 2024-04-22 | 15,750.00 | 15,850.00 | 15,340.00 | 15,470.00 | 15,431.42 | 153,812 |
| 2024-04-19 | 16,400.00 | 16,430.00 | 15,480.00 | 15,860.00 | 15,820.45 | 176,871 |
| 2024-04-18 | 16,090.00 | 16,450.00 | 15,980.00 | 16,440.00 | 16,399.00 | 91,731 |
| 2024-04-17 | 15,820.00 | 16,360.00 | 15,820.00 | 16,100.00 | 16,059.85 | 108,986 |
| 2024-04-16 | 16,280.00 | 16,520.00 | 15,750.00 | 15,830.00 | 15,790.52 | 205,985 |
| 2024-04-15 | 16,050.00 | 16,610.00 | 16,040.00 | 16,590.00 | 16,548.63 | 138,771 |
| 2024-04-12 | 17,000.00 | 17,030.00 | 16,500.00 | 16,500.00 | 16,458.85 | 187,645 |
| 2024-04-11 | 16,450.00 | 16,830.00 | 16,250.00 | 16,700.00 | 16,658.35 | 139,201 |
| 2024-04-09 | 17,300.00 | 17,480.00 | 16,650.00 | 16,760.00 | 16,718.20 | 249,560 |
| 2024-04-08 | 18,440.00 | 18,530.00 | 17,330.00 | 17,370.00 | 17,326.68 | 300,174 |
| 2024-04-05 | 18,290.00 | 18,380.00 | 17,930.00 | 18,170.00 | 18,124.69 | 211,270 |
| 2024-04-04 | 17,840.00 | 18,660.00 | 17,840.00 | 18,590.00 | 18,543.64 | 281,957 |
| 2024-04-03 | 18,290.00 | 18,290.00 | 17,710.00 | 17,720.00 | 17,675.81 | 228,743 |
| 2024-04-02 | 18,610.00 | 18,990.00 | 18,250.00 | 18,380.00 | 18,334.16 | 462,517 |
| 2024-04-01 | 18,390.00 | 18,950.00 | 18,350.00 | 18,510.00 | 18,463.84 | 507,036 |
| 2024-03-29 | 18,170.00 | 18,470.00 | 17,900.00 | 18,170.00 | 18,124.69 | 261,527 |
| 2024-03-28 | 17,860.00 | 18,270.00 | 17,680.00 | 18,100.00 | 18,054.86 | 241,807 |
| 2024-03-27 | 17,930.00 | 18,020.00 | 17,600.00 | 17,860.00 | 17,815.46 | 166,902 |
| 2024-03-26 | 17,820.00 | 18,220.00 | 17,780.00 | 17,930.00 | 17,885.29 | 187,325 |
| 2024-03-25 | 18,100.00 | 18,140.00 | 17,630.00 | 17,680.00 | 17,635.91 | 221,815 |
| 2024-03-22 | 18,940.00 | 19,080.00 | 18,100.00 | 18,100.00 | 18,054.86 | 360,134 |
| 2024-03-21 | 19,130.00 | 19,130.00 | 18,700.00 | 18,760.00 | 18,713.22 | 299,098 |
| 2024-03-20 | 18,340.00 | 19,000.00 | 18,250.00 | 18,770.00 | 18,723.19 | 334,470 |
| 2024-03-19 | 18,570.00 | 18,570.00 | 18,230.00 | 18,310.00 | 18,264.34 | 124,385 |
| 2024-03-18 | 18,500.00 | 18,820.00 | 18,400.00 | 18,700.00 | 18,653.37 | 164,279 |
| 2024-03-15 | 17,910.00 | 18,400.00 | 17,830.00 | 18,240.00 | 18,194.51 | 180,383 |
| 2024-03-14 | 18,500.00 | 18,530.00 | 18,050.00 | 18,060.00 | 18,014.96 | 199,294 |
| 2024-03-13 | 19,130.00 | 19,440.00 | 18,390.00 | 18,450.00 | 18,403.99 | 364,678 |
| 2024-03-12 | 18,140.00 | 18,930.00 | 18,100.00 | 18,880.00 | 18,832.92 | 284,808 |
| 2024-03-11 | 18,770.00 | 18,770.00 | 18,090.00 | 18,230.00 | 18,184.54 | 449,715 |
| 2024-03-08 | 20,100.00 | 20,500.00 | 18,100.00 | 18,930.00 | 18,882.79 | 825,748 |
| 2024-03-07 | 20,900.00 | 21,000.00 | 19,750.00 | 19,750.00 | 19,700.75 | 875,872 |
| 2024-03-06 | 19,740.00 | 20,500.00 | 19,420.00 | 20,200.00 | 20,149.63 | 527,948 |
| 2024-03-05 | 20,150.00 | 20,450.00 | 19,750.00 | 20,000.00 | 19,950.12 | 398,002 |
| 2024-03-04 | 19,410.00 | 20,200.00 | 19,200.00 | 20,150.00 | 20,099.75 | 494,629 |
| 2024-02-29 | 19,130.00 | 19,270.00 | 18,610.00 | 18,900.00 | 18,852.87 | 273,483 |
| 2024-02-28 | 19,000.00 | 19,420.00 | 19,000.00 | 19,300.00 | 19,251.87 | 238,841 |
| 2024-02-27 | 19,640.00 | 19,830.00 | 19,050.00 | 19,080.00 | 19,032.42 | 330,289 |
| 2024-02-26 | 19,850.00 | 20,450.00 | 19,420.00 | 19,640.00 | 19,591.02 | 354,331 |
| 2024-02-23 | 20,400.00 | 20,800.00 | 19,940.00 | 20,050.00 | 20,000.00 | 680,784 |
| 2024-02-22 | 19,790.00 | 20,700.00 | 19,500.00 | 20,150.00 | 20,099.75 | 957,886 |
| 2024-02-21 | 19,450.00 | 19,880.00 | 19,100.00 | 19,310.00 | 19,261.85 | 468,960 |
| 2024-02-20 | 20,550.00 | 20,600.00 | 19,640.00 | 19,800.00 | 19,750.62 | 608,860 |
| 2024-02-19 | 20,850.00 | 20,950.00 | 20,150.00 | 20,400.00 | 20,349.13 | 774,187 |
| 2024-02-16 | 20,350.00 | 21,050.00 | 20,050.00 | 20,400.00 | 20,349.13 | 840,905 |
| 2024-02-15 | 19,940.00 | 22,250.00 | 19,940.00 | 20,700.00 | 20,648.38 | 3,994,472 |
| 2024-02-14 | 18,710.00 | 20,500.00 | 18,600.00 | 19,720.00 | 19,670.82 | 1,930,660 |
| 2024-02-13 | 17,260.00 | 20,850.00 | 17,260.00 | 19,300.00 | 19,251.87 | 4,343,959 |
| 2024-02-08 | 16,670.00 | 17,250.00 | 16,660.00 | 17,000.00 | 16,957.61 | 423,908 |
| 2024-02-07 | 16,900.00 | 16,900.00 | 16,500.00 | 16,520.00 | 16,478.80 | 280,351 |
| 2024-02-06 | 16,930.00 | 17,180.00 | 16,400.00 | 16,900.00 | 16,857.86 | 361,928 |
| 2024-02-05 | 17,490.00 | 17,550.00 | 16,810.00 | 16,910.00 | 16,867.83 | 281,441 |
| 2024-02-02 | 17,090.00 | 17,980.00 | 17,090.00 | 17,420.00 | 17,376.56 | 437,834 |
| 2024-02-01 | 17,620.00 | 17,800.00 | 16,760.00 | 17,040.00 | 16,997.51 | 631,171 |
| 2024-01-31 | 19,200.00 | 19,440.00 | 17,930.00 | 17,930.00 | 17,885.29 | 694,114 |
| 2024-01-30 | 19,960.00 | 20,000.00 | 18,780.00 | 19,220.00 | 19,172.07 | 1,004,786 |
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.