Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 19,960.00 | 20,000.00 | 18,780.00 | 19,220.00 | 19,172.07 | 1,004,786 |
| 2024-01-29 | 18,900.00 | 21,500.00 | 18,900.00 | 20,000.00 | 19,950.12 | 5,131,670 |
| 2024-01-26 | 19,100.00 | 19,170.00 | 18,600.00 | 18,600.00 | 18,553.62 | 340,489 |
| 2024-01-25 | 20,000.00 | 20,150.00 | 19,110.00 | 19,220.00 | 19,172.07 | 645,003 |
| 2024-01-24 | 19,620.00 | 21,750.00 | 19,620.00 | 19,910.00 | 19,860.35 | 3,497,038 |
| 2024-01-23 | 20,450.00 | 20,600.00 | 19,500.00 | 19,590.00 | 19,541.15 | 612,906 |
| 2024-01-22 | 19,940.00 | 20,250.00 | 19,370.00 | 19,850.00 | 19,800.50 | 976,539 |
| 2024-01-19 | 18,950.00 | 19,670.00 | 18,650.00 | 19,330.00 | 19,281.80 | 913,920 |
| 2024-01-18 | 18,140.00 | 18,340.00 | 17,850.00 | 18,320.00 | 18,274.31 | 358,356 |
| 2024-01-17 | 18,810.00 | 19,100.00 | 18,000.00 | 18,140.00 | 18,094.76 | 321,412 |
| 2024-01-16 | 18,680.00 | 19,150.00 | 18,400.00 | 18,430.00 | 18,384.04 | 304,176 |
| 2024-01-15 | 18,600.00 | 19,100.00 | 18,400.00 | 18,670.00 | 18,623.44 | 241,709 |
| 2024-01-12 | 18,620.00 | 19,130.00 | 18,480.00 | 18,730.00 | 18,683.29 | 293,739 |
| 2024-01-11 | 19,200.00 | 19,200.00 | 18,810.00 | 18,870.00 | 18,822.94 | 263,233 |
| 2024-01-10 | 19,930.00 | 19,960.00 | 18,800.00 | 19,120.00 | 19,072.32 | 468,601 |
| 2024-01-09 | 20,700.00 | 20,700.00 | 19,740.00 | 19,820.00 | 19,770.57 | 565,115 |
| 2024-01-08 | 20,450.00 | 20,550.00 | 19,970.00 | 20,150.00 | 20,099.75 | 294,078 |
| 2024-01-05 | 20,250.00 | 20,500.00 | 19,930.00 | 20,400.00 | 20,349.13 | 460,699 |
| 2024-01-04 | 20,700.00 | 21,150.00 | 19,660.00 | 20,100.00 | 20,049.88 | 888,832 |
| 2024-01-03 | 20,950.00 | 21,050.00 | 20,350.00 | 20,700.00 | 20,648.38 | 679,877 |
| 2024-01-02 | 19,940.00 | 21,550.00 | 19,810.00 | 21,550.00 | 21,496.26 | 1,490,551 |
| 2023-12-28 | 20,100.00 | 20,150.00 | 19,640.00 | 19,990.00 | 19,940.15 | 551,254 |
| 2023-12-27 | 20,000.00 | 20,200.00 | 19,670.00 | 20,100.00 | 20,049.88 | 767,975 |
| 2023-12-26 | 20,150.00 | 20,700.00 | 19,840.00 | 20,000.00 | 19,950.12 | 711,644 |
| 2023-12-22 | 22,100.00 | 22,450.00 | 20,450.00 | 20,500.00 | 20,448.88 | 3,416,882 |
| 2023-12-21 | 20,500.00 | 20,800.00 | 19,930.00 | 20,550.00 | 20,498.75 | 1,409,170 |
| 2023-12-20 | 21,200.00 | 21,850.00 | 20,400.00 | 21,100.00 | 21,047.38 | 1,598,033 |
| 2023-12-19 | 21,100.00 | 22,150.00 | 20,800.00 | 21,100.00 | 21,047.38 | 3,198,803 |
| 2023-12-18 | 20,800.00 | 22,550.00 | 20,300.00 | 21,550.00 | 21,496.26 | 10,967,230 |
| 2023-12-15 | 20,700.00 | 20,700.00 | 19,190.00 | 19,910.00 | 19,860.35 | 2,899,224 |
| 2023-12-14 | 20,450.00 | 22,550.00 | 19,740.00 | 20,400.00 | 20,349.13 | 12,054,500 |
| 2023-12-13 | 16,600.00 | 21,100.00 | 16,600.00 | 19,650.00 | 19,601.00 | 12,653,910 |
| 2023-12-12 | 16,540.00 | 16,800.00 | 16,370.00 | 16,440.00 | 16,399.00 | 163,510 |
| 2023-12-11 | 16,240.00 | 16,350.00 | 16,000.00 | 16,300.00 | 16,259.35 | 105,050 |
| 2023-12-08 | 15,950.00 | 16,180.00 | 15,860.00 | 16,150.00 | 16,109.73 | 149,276 |
| 2023-12-07 | 15,820.00 | 15,900.00 | 15,610.00 | 15,750.00 | 15,710.72 | 55,845 |
| 2023-12-06 | 15,840.00 | 16,080.00 | 15,840.00 | 15,960.00 | 15,920.20 | 88,607 |
| 2023-12-05 | 16,180.00 | 16,240.00 | 15,670.00 | 15,800.00 | 15,760.60 | 151,461 |
| 2023-12-04 | 16,770.00 | 16,790.00 | 16,220.00 | 16,250.00 | 16,209.48 | 167,566 |
| 2023-12-01 | 16,670.00 | 16,770.00 | 16,350.00 | 16,770.00 | 16,728.18 | 155,774 |
| 2023-11-30 | 16,830.00 | 17,010.00 | 16,650.00 | 16,670.00 | 16,628.43 | 186,232 |
| 2023-11-29 | 16,830.00 | 17,070.00 | 16,520.00 | 16,830.00 | 16,788.03 | 414,156 |
| 2023-11-28 | 16,500.00 | 16,900.00 | 16,100.00 | 16,830.00 | 16,788.03 | 396,567 |
| 2023-11-27 | 15,480.00 | 16,640.00 | 15,300.00 | 16,380.00 | 16,339.15 | 480,373 |
| 2023-11-24 | 15,550.00 | 15,650.00 | 15,360.00 | 15,490.00 | 15,451.37 | 80,370 |
| 2023-11-23 | 16,040.00 | 16,100.00 | 15,420.00 | 15,500.00 | 15,461.35 | 144,011 |
| 2023-11-22 | 15,200.00 | 16,280.00 | 15,150.00 | 15,970.00 | 15,930.17 | 222,510 |
| 2023-11-21 | 15,560.00 | 15,770.00 | 15,400.00 | 15,550.00 | 15,511.22 | 143,898 |
| 2023-11-20 | 15,020.00 | 15,670.00 | 15,020.00 | 15,370.00 | 15,331.67 | 120,484 |
| 2023-11-17 | 15,100.00 | 15,420.00 | 15,030.00 | 15,050.00 | 15,012.47 | 154,443 |
| 2023-11-16 | 14,830.00 | 15,130.00 | 14,680.00 | 15,070.00 | 15,032.42 | 67,482 |
| 2023-11-15 | 14,840.00 | 15,090.00 | 14,730.00 | 14,860.00 | 14,822.94 | 109,955 |
| 2023-11-14 | 14,070.00 | 14,570.00 | 14,070.00 | 14,500.00 | 14,463.84 | 49,032 |
| 2023-11-13 | 14,650.00 | 14,750.00 | 14,060.00 | 14,060.00 | 14,024.94 | 101,162 |
| 2023-11-10 | 14,300.00 | 14,610.00 | 14,250.00 | 14,520.00 | 14,483.79 | 53,494 |
| 2023-11-09 | 14,520.00 | 14,800.00 | 14,420.00 | 14,540.00 | 14,503.74 | 49,562 |
| 2023-11-08 | 15,000.00 | 15,090.00 | 14,460.00 | 14,650.00 | 14,613.47 | 71,570 |
| 2023-11-07 | 14,880.00 | 15,240.00 | 14,610.00 | 14,830.00 | 14,793.02 | 99,796 |
| 2023-11-06 | 14,920.00 | 15,000.00 | 14,200.00 | 14,940.00 | 14,902.74 | 150,842 |
| 2023-11-03 | 14,690.00 | 14,790.00 | 14,520.00 | 14,580.00 | 14,543.64 | 71,133 |
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.