Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 16,500.00 | 16,980.00 | 16,100.00 | 16,370.00 | 16,329.18 | 2,000,543 |
| 2023-02-07 | 13,970.00 | 16,480.00 | 13,970.00 | 16,200.00 | 16,159.60 | 4,379,168 |
| 2023-02-06 | 13,970.00 | 13,980.00 | 13,770.00 | 13,920.00 | 13,885.29 | 92,822 |
| 2023-02-03 | 14,200.00 | 14,210.00 | 13,990.00 | 14,030.00 | 13,995.01 | 157,636 |
| 2023-02-02 | 14,080.00 | 14,190.00 | 13,940.00 | 14,090.00 | 14,054.86 | 197,877 |
| 2023-02-01 | 13,640.00 | 13,940.00 | 13,640.00 | 13,780.00 | 13,745.64 | 131,291 |
| 2023-01-31 | 13,540.00 | 13,780.00 | 13,460.00 | 13,610.00 | 13,576.06 | 87,021 |
| 2023-01-30 | 13,950.00 | 13,970.00 | 13,640.00 | 13,640.00 | 13,605.99 | 134,987 |
| 2023-01-27 | 14,060.00 | 14,070.00 | 13,900.00 | 13,960.00 | 13,925.19 | 188,149 |
| 2023-01-26 | 13,980.00 | 14,000.00 | 13,740.00 | 13,950.00 | 13,915.21 | 179,070 |
| 2023-01-25 | 13,800.00 | 14,050.00 | 13,700.00 | 13,930.00 | 13,895.26 | 285,835 |
| 2023-01-20 | 13,400.00 | 13,700.00 | 13,350.00 | 13,550.00 | 13,516.21 | 177,088 |
| 2023-01-19 | 13,350.00 | 13,400.00 | 13,200.00 | 13,350.00 | 13,316.71 | 78,257 |
| 2023-01-18 | 13,400.00 | 13,500.00 | 13,150.00 | 13,450.00 | 13,416.46 | 125,119 |
| 2023-01-17 | 13,500.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,366.58 | 115,934 |
| 2023-01-16 | 13,700.00 | 13,750.00 | 13,400.00 | 13,550.00 | 13,516.21 | 183,503 |
| 2023-01-13 | 13,900.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,665.84 | 173,839 |
| 2023-01-12 | 14,000.00 | 14,000.00 | 13,700.00 | 13,850.00 | 13,815.46 | 112,022 |
| 2023-01-11 | 13,850.00 | 14,000.00 | 13,700.00 | 13,850.00 | 13,815.46 | 154,112 |
| 2023-01-10 | 13,650.00 | 14,000.00 | 13,550.00 | 13,750.00 | 13,715.71 | 165,235 |
| 2023-01-09 | 13,800.00 | 13,950.00 | 13,650.00 | 13,750.00 | 13,715.71 | 313,353 |
| 2023-01-06 | 12,800.00 | 13,750.00 | 12,800.00 | 13,550.00 | 13,516.21 | 396,492 |
| 2023-01-05 | 13,550.00 | 13,550.00 | 12,900.00 | 13,000.00 | 12,967.58 | 287,487 |
| 2023-01-04 | 12,400.00 | 13,350.00 | 12,350.00 | 13,300.00 | 13,266.83 | 586,083 |
| 2023-01-03 | 11,650.00 | 12,600.00 | 11,500.00 | 12,500.00 | 12,468.83 | 283,077 |
| 2023-01-02 | 12,100.00 | 12,350.00 | 11,750.00 | 11,750.00 | 11,720.70 | 121,573 |
| 2022-12-29 | 12,300.00 | 12,400.00 | 11,950.00 | 12,000.00 | 11,970.07 | 112,517 |
| 2022-12-28 | 12,650.00 | 12,650.00 | 12,300.00 | 12,400.00 | 12,369.08 | 107,285 |
| 2022-12-27 | 12,450.00 | 12,800.00 | 12,450.00 | 12,650.00 | 12,618.45 | 168,936 |
| 2022-12-26 | 12,150.00 | 12,600.00 | 12,100.00 | 12,550.00 | 12,518.70 | 170,102 |
| 2022-12-23 | 12,500.00 | 12,600.00 | 12,150.00 | 12,150.00 | 12,119.70 | 285,151 |
| 2022-12-22 | 12,750.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,768.08 | 124,828 |
| 2022-12-21 | 12,850.00 | 12,950.00 | 12,500.00 | 12,600.00 | 12,568.58 | 158,916 |
| 2022-12-20 | 13,000.00 | 13,100.00 | 12,700.00 | 12,850.00 | 12,817.96 | 179,341 |
| 2022-12-19 | 13,150.00 | 13,150.00 | 12,750.00 | 13,100.00 | 13,067.33 | 137,858 |
| 2022-12-16 | 13,050.00 | 13,250.00 | 13,050.00 | 13,150.00 | 13,117.21 | 117,331 |
| 2022-12-15 | 13,450.00 | 13,650.00 | 13,300.00 | 13,400.00 | 13,366.58 | 138,419 |
| 2022-12-14 | 13,200.00 | 13,650.00 | 13,200.00 | 13,600.00 | 13,566.08 | 185,431 |
| 2022-12-13 | 13,350.00 | 13,450.00 | 13,000.00 | 13,200.00 | 13,167.08 | 163,097 |
| 2022-12-12 | 13,600.00 | 13,600.00 | 13,150.00 | 13,250.00 | 13,216.96 | 177,348 |
| 2022-12-09 | 13,500.00 | 13,700.00 | 13,250.00 | 13,700.00 | 13,665.84 | 199,416 |
| 2022-12-08 | 13,400.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,316.71 | 135,216 |
| 2022-12-07 | 13,600.00 | 13,700.00 | 13,350.00 | 13,500.00 | 13,466.33 | 157,323 |
| 2022-12-06 | 13,900.00 | 14,000.00 | 13,700.00 | 13,750.00 | 13,715.71 | 167,676 |
| 2022-12-05 | 14,450.00 | 14,500.00 | 14,050.00 | 14,100.00 | 14,064.84 | 122,315 |
| 2022-12-02 | 14,750.00 | 14,750.00 | 14,300.00 | 14,300.00 | 14,264.34 | 165,506 |
| 2022-12-01 | 14,800.00 | 14,950.00 | 14,600.00 | 14,700.00 | 14,663.34 | 281,279 |
| 2022-11-30 | 14,500.00 | 14,500.00 | 14,250.00 | 14,350.00 | 14,314.21 | 282,867 |
| 2022-11-29 | 14,300.00 | 14,600.00 | 14,250.00 | 14,550.00 | 14,513.72 | 99,108 |
| 2022-11-28 | 14,800.00 | 14,850.00 | 14,400.00 | 14,500.00 | 14,463.84 | 125,345 |
| 2022-11-25 | 15,100.00 | 15,150.00 | 14,850.00 | 14,900.00 | 14,862.84 | 104,594 |
| 2022-11-24 | 14,900.00 | 15,050.00 | 14,700.00 | 15,050.00 | 15,012.47 | 115,609 |
| 2022-11-23 | 14,700.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,663.34 | 123,253 |
| 2022-11-22 | 14,900.00 | 15,000.00 | 14,400.00 | 14,500.00 | 14,463.84 | 222,125 |
| 2022-11-21 | 15,400.00 | 15,400.00 | 14,750.00 | 14,900.00 | 14,862.84 | 243,503 |
| 2022-11-18 | 15,700.00 | 16,050.00 | 15,250.00 | 15,300.00 | 15,261.85 | 298,847 |
| 2022-11-17 | 16,050.00 | 16,050.00 | 15,500.00 | 15,750.00 | 15,710.72 | 249,093 |
| 2022-11-16 | 16,700.00 | 16,700.00 | 16,200.00 | 16,250.00 | 16,209.48 | 361,217 |
| 2022-11-15 | 15,650.00 | 16,600.00 | 15,600.00 | 16,450.00 | 16,408.98 | 407,571 |
| 2022-11-14 | 15,950.00 | 16,000.00 | 15,350.00 | 15,450.00 | 15,411.47 | 171,068 |
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.