Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 19,500.00 | 19,800.00 | 19,250.00 | 19,500.00 | 19,451.37 | 241,206 |
| 2022-08-12 | 18,700.00 | 19,250.00 | 18,600.00 | 19,200.00 | 19,152.12 | 215,130 |
| 2022-08-11 | 18,550.00 | 18,850.00 | 18,300.00 | 18,550.00 | 18,503.74 | 177,096 |
| 2022-08-10 | 18,650.00 | 18,750.00 | 18,150.00 | 18,200.00 | 18,154.61 | 330,354 |
| 2022-08-09 | 19,200.00 | 19,200.00 | 18,700.00 | 18,950.00 | 18,902.74 | 285,883 |
| 2022-08-08 | 19,800.00 | 19,800.00 | 18,950.00 | 19,250.00 | 19,202.00 | 339,977 |
| 2022-08-05 | 20,300.00 | 20,400.00 | 19,600.00 | 19,700.00 | 19,650.87 | 311,476 |
| 2022-08-04 | 20,600.00 | 21,000.00 | 20,050.00 | 20,150.00 | 20,099.75 | 331,364 |
| 2022-08-03 | 20,300.00 | 20,600.00 | 20,300.00 | 20,450.00 | 20,399.00 | 169,118 |
| 2022-08-02 | 21,250.00 | 21,250.00 | 20,550.00 | 20,550.00 | 20,498.75 | 176,505 |
| 2022-08-01 | 21,050.00 | 21,650.00 | 20,900.00 | 21,100.00 | 21,047.38 | 457,074 |
| 2022-07-29 | 20,450.00 | 21,100.00 | 20,350.00 | 20,450.00 | 20,399.00 | 309,536 |
| 2022-07-28 | 20,900.00 | 20,900.00 | 20,150.00 | 20,300.00 | 20,249.38 | 180,498 |
| 2022-07-27 | 20,650.00 | 20,650.00 | 20,300.00 | 20,500.00 | 20,448.88 | 111,138 |
| 2022-07-26 | 20,400.00 | 20,550.00 | 20,200.00 | 20,500.00 | 20,448.88 | 117,669 |
| 2022-07-25 | 20,100.00 | 20,700.00 | 19,900.00 | 20,500.00 | 20,448.88 | 237,241 |
| 2022-07-22 | 20,450.00 | 20,450.00 | 19,800.00 | 20,000.00 | 19,950.12 | 163,352 |
| 2022-07-21 | 19,900.00 | 20,350.00 | 19,850.00 | 20,250.00 | 20,199.50 | 187,406 |
| 2022-07-20 | 20,250.00 | 20,450.00 | 19,650.00 | 19,800.00 | 19,750.62 | 240,222 |
| 2022-07-19 | 19,650.00 | 19,700.00 | 19,300.00 | 19,700.00 | 19,650.87 | 122,198 |
| 2022-07-18 | 19,800.00 | 20,250.00 | 19,600.00 | 19,850.00 | 19,800.50 | 272,709 |
| 2022-07-15 | 19,800.00 | 19,850.00 | 19,000.00 | 19,400.00 | 19,351.62 | 185,720 |
| 2022-07-14 | 18,650.00 | 19,750.00 | 18,550.00 | 19,500.00 | 19,451.37 | 242,571 |
| 2022-07-13 | 18,400.00 | 18,900.00 | 18,250.00 | 18,850.00 | 18,802.99 | 154,325 |
| 2022-07-12 | 19,000.00 | 19,100.00 | 18,250.00 | 18,350.00 | 18,304.24 | 146,723 |
| 2022-07-11 | 19,350.00 | 19,700.00 | 19,000.00 | 19,250.00 | 19,202.00 | 148,005 |
| 2022-07-08 | 19,450.00 | 19,700.00 | 19,150.00 | 19,200.00 | 19,152.12 | 224,526 |
| 2022-07-07 | 18,850.00 | 19,400.00 | 18,750.00 | 19,100.00 | 19,052.37 | 201,379 |
| 2022-07-06 | 18,900.00 | 19,050.00 | 18,500.00 | 18,550.00 | 18,503.74 | 126,919 |
| 2022-07-05 | 18,100.00 | 19,050.00 | 18,100.00 | 18,900.00 | 18,852.87 | 187,123 |
| 2022-07-04 | 18,350.00 | 18,550.00 | 17,600.00 | 18,050.00 | 18,004.99 | 157,685 |
| 2022-07-01 | 19,300.00 | 19,700.00 | 18,300.00 | 18,450.00 | 18,403.99 | 207,878 |
| 2022-06-30 | 19,750.00 | 19,950.00 | 19,250.00 | 19,300.00 | 19,251.87 | 286,964 |
| 2022-06-29 | 19,350.00 | 19,800.00 | 19,100.00 | 19,700.00 | 19,650.87 | 146,724 |
| 2022-06-28 | 19,850.00 | 20,100.00 | 19,450.00 | 19,850.00 | 19,800.50 | 166,968 |
| 2022-06-27 | 19,950.00 | 20,200.00 | 19,250.00 | 19,950.00 | 19,900.25 | 288,860 |
| 2022-06-24 | 19,100.00 | 19,750.00 | 18,950.00 | 19,500.00 | 19,451.37 | 246,661 |
| 2022-06-23 | 18,950.00 | 19,600.00 | 18,600.00 | 18,700.00 | 18,653.37 | 408,810 |
| 2022-06-22 | 20,750.00 | 20,750.00 | 18,900.00 | 18,950.00 | 18,902.74 | 473,974 |
| 2022-06-21 | 20,250.00 | 20,750.00 | 19,850.00 | 20,550.00 | 20,498.75 | 211,521 |
| 2022-06-20 | 21,550.00 | 21,550.00 | 19,950.00 | 20,150.00 | 20,099.75 | 346,093 |
| 2022-06-17 | 21,250.00 | 21,300.00 | 20,650.00 | 21,100.00 | 21,047.38 | 392,561 |
| 2022-06-16 | 21,850.00 | 22,850.00 | 21,700.00 | 21,850.00 | 21,795.51 | 560,403 |
| 2022-06-15 | 22,000.00 | 22,350.00 | 21,050.00 | 21,400.00 | 21,346.63 | 304,218 |
| 2022-06-14 | 21,550.00 | 22,350.00 | 21,500.00 | 22,300.00 | 22,244.39 | 264,447 |
| 2022-06-13 | 22,350.00 | 22,650.00 | 22,000.00 | 22,050.00 | 21,995.01 | 365,734 |
| 2022-06-10 | 23,200.00 | 23,500.00 | 23,050.00 | 23,100.00 | 23,042.39 | 135,974 |
| 2022-06-09 | 23,500.00 | 23,700.00 | 22,950.00 | 23,550.00 | 23,491.27 | 276,070 |
| 2022-06-08 | 24,200.00 | 24,250.00 | 23,500.00 | 23,700.00 | 23,640.90 | 174,571 |
| 2022-06-07 | 24,200.00 | 24,650.00 | 24,000.00 | 24,000.00 | 23,940.15 | 167,228 |
| 2022-06-03 | 24,750.00 | 24,750.00 | 23,700.00 | 24,400.00 | 24,339.15 | 505,850 |
| 2022-06-02 | 25,600.00 | 25,650.00 | 24,250.00 | 24,400.00 | 24,339.15 | 580,462 |
| 2022-05-31 | 26,300.00 | 26,350.00 | 25,650.00 | 25,700.00 | 25,635.91 | 461,130 |
| 2022-05-30 | 25,900.00 | 26,200.00 | 25,550.00 | 26,150.00 | 26,084.79 | 324,664 |
| 2022-05-27 | 26,750.00 | 26,850.00 | 25,200.00 | 25,550.00 | 25,486.28 | 649,438 |
| 2022-05-26 | 27,150.00 | 27,700.00 | 26,100.00 | 26,350.00 | 26,284.29 | 332,318 |
| 2022-05-25 | 26,450.00 | 27,200.00 | 26,350.00 | 27,000.00 | 26,932.67 | 234,667 |
| 2022-05-24 | 27,350.00 | 27,350.00 | 26,200.00 | 26,200.00 | 26,134.66 | 292,384 |
| 2022-05-23 | 27,500.00 | 27,700.00 | 27,050.00 | 27,350.00 | 27,281.80 | 234,481 |
| 2022-05-20 | 27,650.00 | 27,750.00 | 27,050.00 | 27,350.00 | 27,281.80 | 282,392 |
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.