Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 18,700.00 | 19,070.00 | 17,820.00 | 17,860.00 | 17,815.46 | 506,132 |
| 2023-08-01 | 18,360.00 | 19,100.00 | 18,270.00 | 19,090.00 | 19,042.39 | 537,666 |
| 2023-07-31 | 19,120.00 | 19,340.00 | 18,160.00 | 18,270.00 | 18,224.44 | 590,832 |
| 2023-07-28 | 18,670.00 | 18,760.00 | 18,100.00 | 18,510.00 | 18,463.84 | 319,593 |
| 2023-07-27 | 17,700.00 | 18,570.00 | 17,690.00 | 18,410.00 | 18,364.09 | 595,998 |
| 2023-07-26 | 18,700.00 | 19,040.00 | 17,630.00 | 17,720.00 | 17,675.81 | 786,682 |
| 2023-07-25 | 19,510.00 | 19,850.00 | 18,530.00 | 18,610.00 | 18,563.59 | 656,024 |
| 2023-07-24 | 18,990.00 | 19,430.00 | 18,370.00 | 19,210.00 | 19,162.09 | 610,240 |
| 2023-07-21 | 18,800.00 | 19,090.00 | 18,390.00 | 18,990.00 | 18,942.64 | 406,080 |
| 2023-07-20 | 18,970.00 | 19,550.00 | 18,840.00 | 19,240.00 | 19,192.02 | 593,836 |
| 2023-07-19 | 20,000.00 | 20,250.00 | 18,830.00 | 19,080.00 | 19,032.42 | 1,089,431 |
| 2023-07-18 | 20,700.00 | 20,800.00 | 19,700.00 | 19,900.00 | 19,850.37 | 1,169,642 |
| 2023-07-17 | 21,250.00 | 22,150.00 | 20,300.00 | 20,650.00 | 20,598.50 | 3,818,459 |
| 2023-07-14 | 17,350.00 | 21,000.00 | 17,350.00 | 20,200.00 | 20,149.63 | 6,877,750 |
| 2023-07-13 | 17,040.00 | 17,480.00 | 16,880.00 | 17,180.00 | 17,137.16 | 353,141 |
| 2023-07-12 | 16,220.00 | 16,800.00 | 16,170.00 | 16,750.00 | 16,708.23 | 191,409 |
| 2023-07-11 | 16,370.00 | 16,490.00 | 16,020.00 | 16,220.00 | 16,179.55 | 162,308 |
| 2023-07-10 | 16,330.00 | 16,390.00 | 15,990.00 | 16,120.00 | 16,079.80 | 146,178 |
| 2023-07-07 | 16,730.00 | 16,750.00 | 16,010.00 | 16,410.00 | 16,369.08 | 341,928 |
| 2023-07-06 | 18,130.00 | 18,150.00 | 16,700.00 | 16,800.00 | 16,758.10 | 620,320 |
| 2023-07-05 | 17,750.00 | 18,540.00 | 17,570.00 | 18,100.00 | 18,054.86 | 827,801 |
| 2023-07-04 | 17,850.00 | 18,080.00 | 17,420.00 | 17,660.00 | 17,615.96 | 360,652 |
| 2023-07-03 | 17,660.00 | 17,920.00 | 17,570.00 | 17,650.00 | 17,605.99 | 281,088 |
| 2023-06-30 | 17,910.00 | 18,000.00 | 17,200.00 | 17,570.00 | 17,526.18 | 293,914 |
| 2023-06-29 | 17,380.00 | 17,860.00 | 17,260.00 | 17,840.00 | 17,795.51 | 482,237 |
| 2023-06-28 | 17,490.00 | 17,700.00 | 17,150.00 | 17,220.00 | 17,177.06 | 220,967 |
| 2023-06-27 | 17,600.00 | 17,610.00 | 17,170.00 | 17,360.00 | 17,316.71 | 225,169 |
| 2023-06-26 | 17,100.00 | 17,620.00 | 16,950.00 | 17,620.00 | 17,576.06 | 236,467 |
| 2023-06-23 | 17,100.00 | 17,490.00 | 16,950.00 | 16,970.00 | 16,927.68 | 200,836 |
| 2023-06-22 | 16,960.00 | 17,410.00 | 16,800.00 | 16,960.00 | 16,917.71 | 210,259 |
| 2023-06-21 | 17,520.00 | 17,740.00 | 17,100.00 | 17,200.00 | 17,157.11 | 324,639 |
| 2023-06-20 | 17,720.00 | 17,720.00 | 17,200.00 | 17,560.00 | 17,516.21 | 448,213 |
| 2023-06-19 | 18,210.00 | 18,490.00 | 17,560.00 | 17,830.00 | 17,785.54 | 508,082 |
| 2023-06-16 | 18,210.00 | 19,000.00 | 17,820.00 | 18,250.00 | 18,204.49 | 1,392,572 |
| 2023-06-15 | 17,270.00 | 17,960.00 | 17,130.00 | 17,850.00 | 17,805.49 | 1,208,578 |
| 2023-06-14 | 17,470.00 | 17,470.00 | 16,860.00 | 17,020.00 | 16,977.56 | 484,211 |
| 2023-06-13 | 17,010.00 | 17,300.00 | 17,000.00 | 17,230.00 | 17,187.03 | 649,927 |
| 2023-06-12 | 16,950.00 | 17,090.00 | 16,480.00 | 16,700.00 | 16,658.35 | 382,226 |
| 2023-06-09 | 16,210.00 | 17,450.00 | 15,990.00 | 16,930.00 | 16,887.78 | 1,300,958 |
| 2023-06-08 | 16,140.00 | 16,250.00 | 15,590.00 | 16,230.00 | 16,189.53 | 437,886 |
| 2023-06-07 | 16,200.00 | 16,480.00 | 16,050.00 | 16,380.00 | 16,339.15 | 310,408 |
| 2023-06-05 | 16,730.00 | 16,750.00 | 16,200.00 | 16,270.00 | 16,229.43 | 267,549 |
| 2023-06-02 | 16,840.00 | 17,020.00 | 16,300.00 | 16,630.00 | 16,588.53 | 573,179 |
| 2023-06-01 | 16,430.00 | 16,710.00 | 15,930.00 | 16,530.00 | 16,488.78 | 758,078 |
| 2023-05-31 | 16,000.00 | 17,590.00 | 15,700.00 | 16,600.00 | 16,558.60 | 2,700,407 |
| 2023-05-30 | 16,040.00 | 16,210.00 | 15,720.00 | 15,860.00 | 15,820.45 | 850,718 |
| 2023-05-26 | 14,980.00 | 15,380.00 | 14,870.00 | 15,350.00 | 15,311.72 | 474,189 |
| 2023-05-25 | 14,850.00 | 15,050.00 | 14,520.00 | 14,720.00 | 14,683.29 | 194,092 |
| 2023-05-24 | 14,420.00 | 14,800.00 | 14,310.00 | 14,450.00 | 14,413.97 | 73,025 |
| 2023-05-23 | 14,720.00 | 14,740.00 | 14,420.00 | 14,590.00 | 14,553.62 | 92,648 |
| 2023-05-22 | 14,660.00 | 15,030.00 | 14,530.00 | 14,720.00 | 14,683.29 | 227,883 |
| 2023-05-19 | 13,990.00 | 14,780.00 | 13,920.00 | 14,660.00 | 14,623.44 | 477,266 |
| 2023-05-18 | 13,410.00 | 13,820.00 | 13,390.00 | 13,760.00 | 13,725.69 | 154,475 |
| 2023-05-17 | 13,480.00 | 13,590.00 | 13,170.00 | 13,280.00 | 13,246.88 | 206,035 |
| 2023-05-16 | 13,770.00 | 13,940.00 | 13,480.00 | 13,480.00 | 13,446.38 | 153,363 |
| 2023-05-15 | 14,100.00 | 14,120.00 | 13,770.00 | 13,800.00 | 13,765.59 | 93,617 |
| 2023-05-12 | 14,260.00 | 14,280.00 | 14,020.00 | 14,120.00 | 14,084.79 | 47,438 |
| 2023-05-11 | 14,060.00 | 14,440.00 | 14,060.00 | 14,250.00 | 14,214.46 | 109,073 |
| 2023-05-10 | 13,990.00 | 14,120.00 | 13,950.00 | 14,050.00 | 14,014.96 | 63,310 |
| 2023-05-09 | 14,300.00 | 14,320.00 | 13,910.00 | 13,990.00 | 13,955.11 | 67,538 |
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.