Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 28,200.00 | 28,850.00 | 27,900.00 | 27,950.00 | 27,880.30 | 453,622 |
| 2022-05-17 | 28,650.00 | 28,850.00 | 27,400.00 | 27,900.00 | 27,830.42 | 1,136,282 |
| 2022-05-16 | 30,000.00 | 30,200.00 | 29,450.00 | 29,600.00 | 29,526.18 | 164,085 |
| 2022-05-13 | 28,950.00 | 29,900.00 | 28,950.00 | 29,650.00 | 29,576.06 | 192,313 |
| 2022-05-12 | 28,900.00 | 29,700.00 | 28,350.00 | 28,650.00 | 28,578.55 | 173,075 |
| 2022-05-11 | 29,500.00 | 29,750.00 | 28,950.00 | 29,500.00 | 29,426.43 | 148,602 |
| 2022-05-10 | 27,200.00 | 29,600.00 | 26,900.00 | 29,300.00 | 29,226.93 | 417,816 |
| 2022-05-09 | 29,500.00 | 29,550.00 | 28,050.00 | 28,150.00 | 28,079.80 | 243,581 |
| 2022-05-06 | 29,350.00 | 30,150.00 | 29,150.00 | 29,750.00 | 29,675.81 | 153,923 |
| 2022-05-04 | 30,900.00 | 31,350.00 | 29,750.00 | 29,950.00 | 29,875.31 | 404,330 |
| 2022-05-03 | 29,000.00 | 30,300.00 | 29,000.00 | 29,950.00 | 29,875.31 | 294,004 |
| 2022-05-02 | 28,700.00 | 29,050.00 | 28,350.00 | 28,850.00 | 28,778.05 | 183,595 |
| 2022-04-29 | 29,050.00 | 29,400.00 | 29,000.00 | 29,200.00 | 29,127.18 | 156,876 |
| 2022-04-28 | 30,000.00 | 30,050.00 | 28,550.00 | 28,900.00 | 28,827.93 | 344,972 |
| 2022-04-27 | 28,800.00 | 29,750.00 | 28,800.00 | 29,700.00 | 29,625.94 | 239,199 |
| 2022-04-26 | 30,250.00 | 30,350.00 | 29,750.00 | 30,000.00 | 29,925.19 | 218,049 |
| 2022-04-25 | 30,250.00 | 30,650.00 | 29,800.00 | 29,800.00 | 29,725.69 | 365,274 |
| 2022-04-22 | 31,450.00 | 31,800.00 | 30,850.00 | 31,100.00 | 31,022.44 | 295,050 |
| 2022-04-21 | 32,400.00 | 32,500.00 | 31,550.00 | 31,550.00 | 31,471.32 | 352,669 |
| 2022-04-20 | 31,650.00 | 33,050.00 | 31,400.00 | 32,300.00 | 32,219.45 | 841,802 |
| 2022-04-19 | 31,850.00 | 32,250.00 | 31,450.00 | 31,650.00 | 31,571.07 | 448,070 |
| 2022-04-18 | 31,800.00 | 32,050.00 | 30,800.00 | 31,450.00 | 31,371.57 | 400,034 |
| 2022-04-15 | 29,750.00 | 31,900.00 | 29,650.00 | 31,550.00 | 31,471.32 | 748,560 |
| 2022-04-14 | 30,400.00 | 30,650.00 | 29,800.00 | 30,200.00 | 30,124.69 | 234,649 |
| 2022-04-13 | 29,500.00 | 30,550.00 | 29,350.00 | 30,150.00 | 30,074.81 | 459,928 |
| 2022-04-12 | 28,750.00 | 29,600.00 | 28,750.00 | 29,050.00 | 28,977.56 | 281,788 |
| 2022-04-11 | 29,850.00 | 30,150.00 | 29,100.00 | 29,250.00 | 29,177.06 | 292,973 |
| 2022-04-08 | 30,800.00 | 30,850.00 | 29,550.00 | 30,150.00 | 30,074.81 | 386,047 |
| 2022-04-07 | 29,950.00 | 31,400.00 | 29,850.00 | 30,700.00 | 30,623.44 | 528,441 |
| 2022-04-06 | 29,900.00 | 31,000.00 | 29,800.00 | 30,250.00 | 30,174.56 | 314,540 |
| 2022-04-05 | 31,100.00 | 31,450.00 | 30,150.00 | 30,200.00 | 30,124.69 | 421,441 |
| 2022-04-04 | 30,750.00 | 30,800.00 | 29,900.00 | 30,800.00 | 30,723.19 | 450,202 |
| 2022-04-01 | 30,900.00 | 31,550.00 | 30,800.00 | 30,900.00 | 30,822.94 | 383,874 |
| 2022-03-31 | 31,300.00 | 31,850.00 | 30,700.00 | 31,250.00 | 31,172.07 | 596,786 |
| 2022-03-30 | 32,100.00 | 32,100.00 | 31,050.00 | 31,600.00 | 31,521.20 | 632,949 |
| 2022-03-29 | 34,800.00 | 35,450.00 | 31,050.00 | 31,650.00 | 31,571.07 | 2,342,007 |
| 2022-03-28 | 34,350.00 | 34,600.00 | 33,700.00 | 34,200.00 | 34,114.71 | 281,194 |
| 2022-03-25 | 34,150.00 | 34,750.00 | 33,500.00 | 34,250.00 | 34,164.59 | 679,462 |
| 2022-03-24 | 31,400.00 | 33,950.00 | 31,300.00 | 33,800.00 | 33,715.71 | 1,165,519 |
| 2022-03-23 | 32,200.00 | 32,250.00 | 31,350.00 | 31,900.00 | 31,820.45 | 441,706 |
| 2022-03-22 | 30,700.00 | 32,000.00 | 30,350.00 | 31,750.00 | 31,670.82 | 986,089 |
| 2022-03-21 | 31,350.00 | 31,400.00 | 30,400.00 | 30,400.00 | 30,324.19 | 399,354 |
| 2022-03-18 | 30,350.00 | 31,900.00 | 30,050.00 | 31,000.00 | 30,922.69 | 715,473 |
| 2022-03-17 | 30,450.00 | 30,650.00 | 29,850.00 | 30,300.00 | 30,224.44 | 470,186 |
| 2022-03-16 | 28,050.00 | 29,700.00 | 27,900.00 | 29,700.00 | 29,625.94 | 1,022,886 |
| 2022-03-15 | 27,450.00 | 27,700.00 | 26,850.00 | 26,950.00 | 26,882.79 | 524,940 |
| 2022-03-14 | 28,000.00 | 28,050.00 | 26,600.00 | 27,750.00 | 27,680.80 | 512,703 |
| 2022-03-11 | 28,700.00 | 28,900.00 | 27,850.00 | 28,250.00 | 28,179.55 | 296,463 |
| 2022-03-10 | 28,950.00 | 29,150.00 | 28,550.00 | 28,700.00 | 28,628.43 | 285,126 |
| 2022-03-08 | 28,300.00 | 29,100.00 | 27,850.00 | 28,100.00 | 28,029.93 | 419,767 |
| 2022-03-07 | 29,400.00 | 29,750.00 | 28,450.00 | 29,000.00 | 28,927.68 | 564,105 |
| 2022-03-04 | 30,600.00 | 31,600.00 | 30,050.00 | 30,200.00 | 30,124.69 | 680,443 |
| 2022-03-03 | 30,600.00 | 31,250.00 | 30,250.00 | 30,750.00 | 30,673.32 | 677,341 |
| 2022-03-02 | 31,150.00 | 31,200.00 | 29,950.00 | 30,300.00 | 30,224.44 | 858,599 |
| 2022-02-28 | 31,650.00 | 32,650.00 | 31,250.00 | 31,550.00 | 31,471.32 | 813,151 |
| 2022-02-25 | 32,000.00 | 33,000.00 | 31,100.00 | 32,500.00 | 32,418.95 | 1,234,016 |
| 2022-02-24 | 30,800.00 | 31,800.00 | 30,550.00 | 30,750.00 | 30,673.32 | 709,996 |
| 2022-02-23 | 29,950.00 | 31,050.00 | 29,500.00 | 31,050.00 | 30,972.57 | 714,903 |
| 2022-02-22 | 28,800.00 | 30,600.00 | 28,800.00 | 29,500.00 | 29,426.43 | 796,291 |
| 2022-02-21 | 29,200.00 | 29,900.00 | 28,950.00 | 29,500.00 | 29,426.43 | 427,409 |
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.