Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 13,970.00 | 14,460.00 | 13,970.00 | 14,270.00 | 14,234.41 | 134,040 |
| 2023-05-04 | 14,190.00 | 14,190.00 | 13,780.00 | 13,900.00 | 13,865.34 | 114,742 |
| 2023-05-03 | 13,950.00 | 14,270.00 | 13,900.00 | 14,190.00 | 14,154.61 | 82,420 |
| 2023-05-02 | 14,100.00 | 14,190.00 | 13,930.00 | 14,030.00 | 13,995.01 | 65,826 |
| 2023-04-28 | 14,350.00 | 14,410.00 | 14,010.00 | 14,010.00 | 13,975.06 | 115,053 |
| 2023-04-27 | 14,090.00 | 14,180.00 | 13,840.00 | 14,180.00 | 14,144.64 | 98,837 |
| 2023-04-26 | 13,900.00 | 14,330.00 | 13,860.00 | 14,090.00 | 14,054.86 | 106,933 |
| 2023-04-25 | 14,470.00 | 14,470.00 | 13,700.00 | 14,020.00 | 13,985.04 | 173,753 |
| 2023-04-24 | 14,700.00 | 14,770.00 | 14,180.00 | 14,300.00 | 14,264.34 | 149,027 |
| 2023-04-21 | 14,740.00 | 15,010.00 | 14,610.00 | 14,700.00 | 14,663.34 | 122,015 |
| 2023-04-20 | 15,000.00 | 15,040.00 | 14,730.00 | 14,730.00 | 14,693.27 | 135,234 |
| 2023-04-19 | 15,090.00 | 15,180.00 | 14,800.00 | 15,050.00 | 15,012.47 | 125,078 |
| 2023-04-18 | 15,400.00 | 15,400.00 | 14,910.00 | 14,970.00 | 14,932.67 | 223,205 |
| 2023-04-17 | 15,650.00 | 15,650.00 | 15,240.00 | 15,400.00 | 15,361.60 | 196,372 |
| 2023-04-14 | 15,940.00 | 16,050.00 | 15,510.00 | 15,680.00 | 15,640.90 | 216,195 |
| 2023-04-13 | 16,040.00 | 16,040.00 | 15,670.00 | 15,770.00 | 15,730.67 | 221,597 |
| 2023-04-12 | 16,100.00 | 16,160.00 | 15,760.00 | 16,070.00 | 16,029.93 | 296,220 |
| 2023-04-11 | 15,910.00 | 16,540.00 | 15,880.00 | 16,050.00 | 16,009.98 | 445,618 |
| 2023-04-10 | 16,250.00 | 16,250.00 | 15,670.00 | 15,740.00 | 15,700.75 | 307,970 |
| 2023-04-07 | 15,350.00 | 16,270.00 | 15,340.00 | 16,160.00 | 16,119.70 | 511,217 |
| 2023-04-06 | 15,540.00 | 15,540.00 | 15,170.00 | 15,210.00 | 15,172.07 | 187,551 |
| 2023-04-05 | 15,500.00 | 15,860.00 | 15,450.00 | 15,600.00 | 15,561.10 | 178,465 |
| 2023-04-04 | 15,960.00 | 15,960.00 | 15,480.00 | 15,580.00 | 15,541.15 | 246,090 |
| 2023-04-03 | 16,140.00 | 16,140.00 | 15,620.00 | 15,860.00 | 15,820.45 | 296,488 |
| 2023-03-31 | 17,040.00 | 17,100.00 | 15,990.00 | 16,060.00 | 16,019.95 | 570,143 |
| 2023-03-30 | 16,760.00 | 17,390.00 | 16,500.00 | 16,670.00 | 16,628.43 | 1,139,423 |
| 2023-03-29 | 16,400.00 | 16,830.00 | 16,010.00 | 16,380.00 | 16,339.15 | 712,534 |
| 2023-03-28 | 15,550.00 | 16,360.00 | 15,400.00 | 16,050.00 | 16,009.98 | 614,839 |
| 2023-03-27 | 15,730.00 | 15,740.00 | 15,400.00 | 15,600.00 | 15,561.10 | 326,152 |
| 2023-03-24 | 14,890.00 | 15,950.00 | 14,890.00 | 15,720.00 | 15,680.80 | 770,794 |
| 2023-03-23 | 14,500.00 | 15,020.00 | 14,260.00 | 14,690.00 | 14,653.37 | 243,890 |
| 2023-03-22 | 14,400.00 | 14,650.00 | 14,000.00 | 14,590.00 | 14,553.62 | 260,177 |
| 2023-03-21 | 14,640.00 | 14,700.00 | 14,110.00 | 14,270.00 | 14,234.41 | 179,994 |
| 2023-03-20 | 14,750.00 | 14,770.00 | 14,340.00 | 14,600.00 | 14,563.59 | 216,275 |
| 2023-03-17 | 14,360.00 | 15,100.00 | 14,360.00 | 14,800.00 | 14,763.09 | 333,169 |
| 2023-03-16 | 13,700.00 | 14,300.00 | 13,400.00 | 14,010.00 | 13,975.06 | 180,126 |
| 2023-03-15 | 14,010.00 | 14,120.00 | 13,690.00 | 13,860.00 | 13,825.44 | 171,336 |
| 2023-03-14 | 14,600.00 | 14,650.00 | 13,650.00 | 13,650.00 | 13,615.96 | 386,713 |
| 2023-03-13 | 14,650.00 | 14,860.00 | 14,500.00 | 14,720.00 | 14,683.29 | 181,121 |
| 2023-03-10 | 15,420.00 | 15,430.00 | 14,890.00 | 15,020.00 | 14,982.54 | 216,304 |
| 2023-03-09 | 15,350.00 | 16,080.00 | 15,160.00 | 15,600.00 | 15,561.10 | 479,827 |
| 2023-03-08 | 15,200.00 | 15,390.00 | 15,110.00 | 15,180.00 | 15,142.14 | 175,342 |
| 2023-03-07 | 15,870.00 | 15,890.00 | 15,490.00 | 15,510.00 | 15,471.32 | 267,984 |
| 2023-03-06 | 15,070.00 | 15,850.00 | 14,860.00 | 15,830.00 | 15,790.52 | 447,847 |
| 2023-03-03 | 14,850.00 | 15,180.00 | 14,750.00 | 15,000.00 | 14,962.59 | 172,532 |
| 2023-03-02 | 14,950.00 | 14,990.00 | 14,530.00 | 14,770.00 | 14,733.17 | 335,814 |
| 2023-02-28 | 15,660.00 | 15,710.00 | 14,900.00 | 15,040.00 | 15,002.49 | 356,390 |
| 2023-02-27 | 15,630.00 | 15,790.00 | 15,500.00 | 15,590.00 | 15,551.12 | 178,280 |
| 2023-02-24 | 15,650.00 | 15,970.00 | 15,460.00 | 15,830.00 | 15,790.52 | 328,274 |
| 2023-02-23 | 15,470.00 | 15,660.00 | 15,300.00 | 15,550.00 | 15,511.22 | 170,243 |
| 2023-02-22 | 15,790.00 | 15,880.00 | 15,200.00 | 15,350.00 | 15,311.72 | 405,637 |
| 2023-02-21 | 15,880.00 | 16,290.00 | 15,720.00 | 16,080.00 | 16,039.90 | 230,017 |
| 2023-02-20 | 16,110.00 | 16,140.00 | 15,570.00 | 15,920.00 | 15,880.30 | 336,069 |
| 2023-02-17 | 16,700.00 | 16,830.00 | 16,020.00 | 16,040.00 | 16,000.00 | 611,541 |
| 2023-02-16 | 16,820.00 | 17,200.00 | 16,640.00 | 17,020.00 | 16,977.56 | 652,061 |
| 2023-02-15 | 16,100.00 | 17,660.00 | 16,070.00 | 16,800.00 | 16,758.10 | 2,746,242 |
| 2023-02-14 | 16,020.00 | 16,200.00 | 15,880.00 | 16,010.00 | 15,970.07 | 307,734 |
| 2023-02-13 | 16,250.00 | 16,370.00 | 15,770.00 | 15,900.00 | 15,860.35 | 440,243 |
| 2023-02-10 | 16,020.00 | 16,250.00 | 15,760.00 | 16,250.00 | 16,209.48 | 509,168 |
| 2023-02-09 | 16,450.00 | 16,720.00 | 15,930.00 | 16,190.00 | 16,149.63 | 779,200 |
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.