Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 15,850.00 | 15,850.00 | 15,450.00 | 15,650.00 | 15,610.97 | 314,038 |
| 2022-11-10 | 15,000.00 | 15,350.00 | 14,900.00 | 15,100.00 | 15,062.34 | 154,298 |
| 2022-11-09 | 15,500.00 | 15,500.00 | 15,150.00 | 15,250.00 | 15,211.97 | 213,022 |
| 2022-11-08 | 14,550.00 | 15,450.00 | 14,550.00 | 15,200.00 | 15,162.09 | 490,522 |
| 2022-11-07 | 14,150.00 | 14,600.00 | 14,050.00 | 14,500.00 | 14,463.84 | 177,899 |
| 2022-11-04 | 14,250.00 | 14,300.00 | 13,700.00 | 14,000.00 | 13,965.09 | 186,270 |
| 2022-11-03 | 13,800.00 | 14,350.00 | 13,750.00 | 14,250.00 | 14,214.46 | 160,157 |
| 2022-11-02 | 14,300.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,164.59 | 146,877 |
| 2022-11-01 | 14,250.00 | 14,350.00 | 14,150.00 | 14,300.00 | 14,264.34 | 102,531 |
| 2022-10-31 | 14,200.00 | 14,500.00 | 14,000.00 | 14,350.00 | 14,314.21 | 157,176 |
| 2022-10-28 | 14,350.00 | 14,400.00 | 13,800.00 | 13,850.00 | 13,815.46 | 167,447 |
| 2022-10-27 | 14,600.00 | 14,650.00 | 14,250.00 | 14,450.00 | 14,413.97 | 95,366 |
| 2022-10-26 | 14,800.00 | 14,800.00 | 14,400.00 | 14,400.00 | 14,364.09 | 143,639 |
| 2022-10-25 | 14,350.00 | 14,900.00 | 14,100.00 | 14,750.00 | 14,713.22 | 215,268 |
| 2022-10-24 | 13,950.00 | 14,350.00 | 13,850.00 | 14,250.00 | 14,214.46 | 179,714 |
| 2022-10-21 | 13,600.00 | 13,900.00 | 13,550.00 | 13,550.00 | 13,516.21 | 80,743 |
| 2022-10-20 | 14,050.00 | 14,200.00 | 13,600.00 | 13,750.00 | 13,715.71 | 106,294 |
| 2022-10-19 | 14,300.00 | 14,500.00 | 14,000.00 | 14,050.00 | 14,014.96 | 143,863 |
| 2022-10-18 | 14,550.00 | 14,550.00 | 13,950.00 | 14,250.00 | 14,214.46 | 136,762 |
| 2022-10-17 | 13,650.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,164.59 | 88,763 |
| 2022-10-14 | 14,150.00 | 14,200.00 | 13,850.00 | 14,050.00 | 14,014.96 | 120,174 |
| 2022-10-13 | 14,200.00 | 14,450.00 | 13,550.00 | 13,550.00 | 13,516.21 | 158,123 |
| 2022-10-12 | 14,000.00 | 14,550.00 | 13,950.00 | 14,200.00 | 14,164.59 | 167,266 |
| 2022-10-11 | 14,300.00 | 14,350.00 | 13,800.00 | 14,000.00 | 13,965.09 | 219,743 |
| 2022-10-07 | 14,200.00 | 15,150.00 | 14,100.00 | 14,800.00 | 14,763.09 | 323,986 |
| 2022-10-06 | 13,900.00 | 14,550.00 | 13,850.00 | 14,450.00 | 14,413.97 | 203,266 |
| 2022-10-05 | 14,200.00 | 14,200.00 | 13,550.00 | 13,750.00 | 13,715.71 | 194,503 |
| 2022-10-04 | 13,750.00 | 13,950.00 | 13,350.00 | 13,750.00 | 13,715.71 | 245,492 |
| 2022-09-30 | 12,850.00 | 13,550.00 | 12,850.00 | 13,350.00 | 13,316.71 | 230,202 |
| 2022-09-29 | 13,900.00 | 14,050.00 | 13,150.00 | 13,150.00 | 13,117.21 | 188,364 |
| 2022-09-28 | 14,400.00 | 14,600.00 | 13,450.00 | 13,550.00 | 13,516.21 | 319,531 |
| 2022-09-27 | 14,450.00 | 14,750.00 | 14,100.00 | 14,600.00 | 14,563.59 | 227,286 |
| 2022-09-26 | 14,950.00 | 15,200.00 | 14,400.00 | 14,600.00 | 14,563.59 | 323,270 |
| 2022-09-23 | 16,000.00 | 16,350.00 | 15,400.00 | 15,450.00 | 15,411.47 | 217,024 |
| 2022-09-22 | 16,100.00 | 16,300.00 | 15,700.00 | 16,200.00 | 16,159.60 | 182,889 |
| 2022-09-21 | 16,600.00 | 16,650.00 | 16,200.00 | 16,400.00 | 16,359.10 | 125,546 |
| 2022-09-20 | 16,950.00 | 17,100.00 | 16,650.00 | 16,700.00 | 16,658.35 | 99,837 |
| 2022-09-19 | 17,200.00 | 17,350.00 | 16,700.00 | 16,750.00 | 16,708.23 | 196,918 |
| 2022-09-16 | 17,400.00 | 17,650.00 | 17,000.00 | 17,150.00 | 17,107.23 | 204,436 |
| 2022-09-15 | 18,000.00 | 18,000.00 | 17,700.00 | 17,700.00 | 17,655.86 | 116,933 |
| 2022-09-14 | 17,750.00 | 18,000.00 | 17,550.00 | 17,900.00 | 17,855.36 | 200,781 |
| 2022-09-13 | 18,350.00 | 18,700.00 | 18,200.00 | 18,600.00 | 18,553.62 | 181,743 |
| 2022-09-08 | 17,900.00 | 18,200.00 | 17,850.00 | 18,000.00 | 17,955.11 | 328,241 |
| 2022-09-07 | 17,600.00 | 17,700.00 | 17,350.00 | 17,350.00 | 17,306.73 | 140,469 |
| 2022-09-06 | 17,850.00 | 18,000.00 | 17,600.00 | 17,850.00 | 17,805.49 | 142,194 |
| 2022-09-05 | 18,300.00 | 18,700.00 | 17,700.00 | 17,850.00 | 17,805.49 | 269,303 |
| 2022-09-02 | 19,400.00 | 19,500.00 | 18,500.00 | 18,600.00 | 18,553.62 | 307,875 |
| 2022-09-01 | 18,900.00 | 19,850.00 | 18,600.00 | 19,100.00 | 19,052.37 | 571,630 |
| 2022-08-31 | 17,800.00 | 19,200.00 | 17,650.00 | 18,950.00 | 18,902.74 | 349,710 |
| 2022-08-30 | 17,550.00 | 18,100.00 | 17,400.00 | 18,100.00 | 18,054.86 | 160,781 |
| 2022-08-29 | 17,650.00 | 17,950.00 | 17,400.00 | 17,400.00 | 17,356.61 | 315,251 |
| 2022-08-26 | 18,850.00 | 19,200.00 | 18,450.00 | 18,600.00 | 18,553.62 | 316,000 |
| 2022-08-25 | 18,150.00 | 18,350.00 | 17,950.00 | 18,200.00 | 18,154.61 | 109,252 |
| 2022-08-24 | 18,150.00 | 18,300.00 | 17,800.00 | 18,000.00 | 17,955.11 | 112,127 |
| 2022-08-23 | 17,850.00 | 18,250.00 | 17,650.00 | 18,050.00 | 18,004.99 | 143,716 |
| 2022-08-22 | 18,300.00 | 18,500.00 | 18,000.00 | 18,150.00 | 18,104.74 | 180,806 |
| 2022-08-19 | 19,400.00 | 19,450.00 | 18,750.00 | 18,800.00 | 18,753.12 | 156,311 |
| 2022-08-18 | 18,850.00 | 19,350.00 | 18,650.00 | 19,200.00 | 19,152.12 | 159,400 |
| 2022-08-17 | 19,400.00 | 19,500.00 | 18,950.00 | 19,050.00 | 19,002.49 | 170,499 |
| 2022-08-16 | 19,500.00 | 19,800.00 | 19,250.00 | 19,500.00 | 19,451.37 | 241,206 |
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.