Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 14,100.00 | 14,650.00 | 14,100.00 | 14,540.00 | 14,503.74 | 116,479 |
| 2023-11-01 | 13,620.00 | 13,950.00 | 13,620.00 | 13,700.00 | 13,665.84 | 50,000 |
| 2023-10-31 | 14,330.00 | 14,460.00 | 13,500.00 | 13,550.00 | 13,516.21 | 105,387 |
| 2023-10-30 | 13,910.00 | 14,180.00 | 13,870.00 | 14,150.00 | 14,114.71 | 51,129 |
| 2023-10-27 | 14,350.00 | 14,390.00 | 13,960.00 | 14,020.00 | 13,985.04 | 71,642 |
| 2023-10-26 | 14,740.00 | 14,740.00 | 14,030.00 | 14,110.00 | 14,074.81 | 112,294 |
| 2023-10-25 | 15,050.00 | 15,450.00 | 14,570.00 | 14,860.00 | 14,822.94 | 100,218 |
| 2023-10-24 | 14,350.00 | 14,950.00 | 14,150.00 | 14,930.00 | 14,892.77 | 107,756 |
| 2023-10-23 | 14,500.00 | 14,780.00 | 14,250.00 | 14,290.00 | 14,254.36 | 97,404 |
| 2023-10-20 | 15,210.00 | 15,360.00 | 14,420.00 | 14,680.00 | 14,643.39 | 193,035 |
| 2023-10-19 | 15,700.00 | 15,940.00 | 15,280.00 | 15,360.00 | 15,321.70 | 131,396 |
| 2023-10-18 | 16,170.00 | 16,450.00 | 15,940.00 | 16,150.00 | 16,109.73 | 148,528 |
| 2023-10-17 | 15,460.00 | 16,440.00 | 15,330.00 | 16,320.00 | 16,279.30 | 335,187 |
| 2023-10-16 | 15,780.00 | 15,850.00 | 15,090.00 | 15,420.00 | 15,381.55 | 207,702 |
| 2023-10-13 | 14,400.00 | 16,080.00 | 14,400.00 | 15,860.00 | 15,820.45 | 580,887 |
| 2023-10-12 | 14,390.00 | 14,670.00 | 14,350.00 | 14,500.00 | 14,463.84 | 47,601 |
| 2023-10-11 | 14,110.00 | 14,440.00 | 14,110.00 | 14,200.00 | 14,164.59 | 52,875 |
| 2023-10-10 | 13,980.00 | 14,460.00 | 13,710.00 | 13,810.00 | 13,775.56 | 101,971 |
| 2023-10-06 | 14,000.00 | 14,250.00 | 13,780.00 | 13,940.00 | 13,905.24 | 87,381 |
| 2023-10-05 | 14,290.00 | 14,510.00 | 14,030.00 | 14,100.00 | 14,064.84 | 57,667 |
| 2023-10-04 | 14,690.00 | 14,690.00 | 14,120.00 | 14,130.00 | 14,094.76 | 65,620 |
| 2023-09-27 | 14,240.00 | 14,740.00 | 14,140.00 | 14,720.00 | 14,683.29 | 62,727 |
| 2023-09-26 | 14,920.00 | 14,990.00 | 14,420.00 | 14,420.00 | 14,384.04 | 89,644 |
| 2023-09-25 | 14,960.00 | 15,100.00 | 14,860.00 | 14,900.00 | 14,862.84 | 52,926 |
| 2023-09-22 | 14,810.00 | 15,160.00 | 14,740.00 | 15,060.00 | 15,022.44 | 72,219 |
| 2023-09-21 | 15,500.00 | 15,590.00 | 15,010.00 | 15,010.00 | 14,972.57 | 136,657 |
| 2023-09-20 | 15,670.00 | 15,850.00 | 15,600.00 | 15,660.00 | 15,620.95 | 43,716 |
| 2023-09-19 | 15,630.00 | 16,200.00 | 15,630.00 | 15,670.00 | 15,630.92 | 87,370 |
| 2023-09-18 | 15,800.00 | 16,010.00 | 15,600.00 | 15,620.00 | 15,581.05 | 89,927 |
| 2023-09-15 | 16,080.00 | 16,200.00 | 15,940.00 | 16,030.00 | 15,990.02 | 57,149 |
| 2023-09-14 | 15,720.00 | 16,180.00 | 15,660.00 | 16,080.00 | 16,039.90 | 96,374 |
| 2023-09-13 | 15,790.00 | 16,050.00 | 15,600.00 | 15,620.00 | 15,581.05 | 88,632 |
| 2023-09-12 | 15,930.00 | 15,950.00 | 15,710.00 | 15,750.00 | 15,710.72 | 82,170 |
| 2023-09-11 | 15,890.00 | 15,890.00 | 15,620.00 | 15,780.00 | 15,740.65 | 103,804 |
| 2023-09-08 | 16,450.00 | 16,450.00 | 15,760.00 | 15,890.00 | 15,850.37 | 147,725 |
| 2023-09-07 | 16,350.00 | 16,580.00 | 16,200.00 | 16,370.00 | 16,329.18 | 116,850 |
| 2023-09-06 | 16,900.00 | 17,050.00 | 16,450.00 | 16,500.00 | 16,458.85 | 128,133 |
| 2023-09-05 | 17,030.00 | 17,260.00 | 16,770.00 | 16,900.00 | 16,857.86 | 122,344 |
| 2023-09-04 | 17,430.00 | 17,430.00 | 16,860.00 | 17,030.00 | 16,987.53 | 159,505 |
| 2023-09-01 | 16,700.00 | 17,330.00 | 16,590.00 | 17,160.00 | 17,117.21 | 306,418 |
| 2023-08-31 | 16,870.00 | 16,870.00 | 16,530.00 | 16,690.00 | 16,648.38 | 99,463 |
| 2023-08-30 | 16,390.00 | 16,860.00 | 16,390.00 | 16,770.00 | 16,728.18 | 223,420 |
| 2023-08-29 | 16,040.00 | 16,270.00 | 16,030.00 | 16,150.00 | 16,109.73 | 94,987 |
| 2023-08-28 | 16,090.00 | 16,090.00 | 15,900.00 | 15,940.00 | 15,900.25 | 78,853 |
| 2023-08-25 | 16,200.00 | 16,560.00 | 15,910.00 | 15,960.00 | 15,920.20 | 174,282 |
| 2023-08-24 | 16,260.00 | 16,860.00 | 16,150.00 | 16,500.00 | 16,458.85 | 386,853 |
| 2023-08-23 | 15,900.00 | 16,070.00 | 15,690.00 | 15,830.00 | 15,790.52 | 112,983 |
| 2023-08-22 | 16,300.00 | 16,630.00 | 15,850.00 | 15,900.00 | 15,860.35 | 187,593 |
| 2023-08-21 | 16,440.00 | 16,630.00 | 15,990.00 | 16,100.00 | 16,059.85 | 158,456 |
| 2023-08-18 | 15,480.00 | 16,460.00 | 15,380.00 | 16,260.00 | 16,219.45 | 220,869 |
| 2023-08-17 | 15,330.00 | 15,990.00 | 15,170.00 | 15,900.00 | 15,860.35 | 209,230 |
| 2023-08-16 | 16,020.00 | 16,250.00 | 15,000.00 | 15,730.00 | 15,690.77 | 192,982 |
| 2023-08-14 | 16,310.00 | 16,320.00 | 15,900.00 | 16,040.00 | 16,000.00 | 186,536 |
| 2023-08-11 | 16,270.00 | 16,790.00 | 16,270.00 | 16,430.00 | 16,389.03 | 184,630 |
| 2023-08-10 | 16,680.00 | 16,680.00 | 16,200.00 | 16,350.00 | 16,309.23 | 289,085 |
| 2023-08-09 | 17,060.00 | 17,200.00 | 16,650.00 | 16,860.00 | 16,817.96 | 181,688 |
| 2023-08-08 | 17,440.00 | 17,630.00 | 16,930.00 | 17,050.00 | 17,007.48 | 238,733 |
| 2023-08-07 | 17,440.00 | 17,700.00 | 17,060.00 | 17,340.00 | 17,296.76 | 233,805 |
| 2023-08-04 | 17,540.00 | 17,900.00 | 17,350.00 | 17,540.00 | 17,496.26 | 260,287 |
| 2023-08-03 | 17,880.00 | 18,100.00 | 17,100.00 | 17,490.00 | 17,446.38 | 371,598 |
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.