Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 67,800.00 | 73,000.00 | 64,500.00 | 65,900.00 | 65,900.00 | 165,383 |
| 2026-07-16 | 73,900.00 | 74,600.00 | 69,300.00 | 70,300.00 | 70,300.00 | 186,280 |
| 2026-07-15 | 74,000.00 | 78,800.00 | 71,300.00 | 77,400.00 | 77,400.00 | 361,631 |
| 2026-07-14 | 69,000.00 | 71,200.00 | 63,000.00 | 67,900.00 | 67,900.00 | 191,345 |
| 2026-07-13 | 73,500.00 | 79,100.00 | 67,900.00 | 69,800.00 | 69,800.00 | 352,874 |
| 2026-07-10 | 72,900.00 | 76,200.00 | 70,200.00 | 73,800.00 | 73,800.00 | 537,120 |
| 2026-07-09 | 66,000.00 | 75,600.00 | 66,000.00 | 70,100.00 | 70,100.00 | 439,504 |
| 2026-07-08 | 65,900.00 | 71,000.00 | 64,300.00 | 64,800.00 | 64,800.00 | 327,786 |
| 2026-07-07 | 73,500.00 | 76,300.00 | 65,600.00 | 68,900.00 | 68,900.00 | 410,524 |
| 2026-07-06 | 79,200.00 | 79,800.00 | 70,500.00 | 75,100.00 | 75,100.00 | 332,504 |
| 2026-07-03 | 80,200.00 | 80,800.00 | 72,100.00 | 80,200.00 | 80,200.00 | 293,560 |
| 2026-07-02 | 85,400.00 | 85,400.00 | 78,500.00 | 80,200.00 | 80,200.00 | 283,414 |
| 2026-07-01 | 96,100.00 | 96,400.00 | 85,800.00 | 90,100.00 | 90,100.00 | 563,462 |
| 2026-06-30 | 90,200.00 | 97,400.00 | 85,100.00 | 95,500.00 | 95,500.00 | 366,813 |
| 2026-06-29 | 91,100.00 | 91,200.00 | 83,400.00 | 87,600.00 | 87,600.00 | 471,841 |
| 2026-06-26 | 94,100.00 | 99,800.00 | 88,100.00 | 91,200.00 | 91,200.00 | 351,141 |
| 2026-06-25 | 104,000.00 | 105,000.00 | 92,800.00 | 95,000.00 | 95,000.00 | 259,450 |
| 2026-06-24 | 101,700.00 | 105,500.00 | 94,600.00 | 98,500.00 | 98,500.00 | 439,250 |
| 2026-06-23 | 116,900.00 | 117,600.00 | 99,300.00 | 101,400.00 | 101,400.00 | 482,978 |
| 2026-06-22 | 115,700.00 | 126,000.00 | 111,600.00 | 115,600.00 | 115,600.00 | 402,541 |
| 2026-06-19 | 138,100.00 | 139,500.00 | 113,700.00 | 119,100.00 | 119,100.00 | 546,811 |
| 2026-06-18 | 140,500.00 | 144,800.00 | 133,400.00 | 136,000.00 | 136,000.00 | 308,553 |
| 2026-06-17 | 131,900.00 | 142,900.00 | 126,500.00 | 141,900.00 | 141,900.00 | 274,862 |
| 2026-06-16 | 139,600.00 | 139,700.00 | 126,900.00 | 131,900.00 | 131,900.00 | 277,293 |
| 2026-06-15 | 139,000.00 | 146,400.00 | 135,000.00 | 136,800.00 | 136,800.00 | 233,051 |
| 2026-06-12 | 141,800.00 | 148,300.00 | 133,100.00 | 134,400.00 | 134,400.00 | 645,288 |
| 2026-06-11 | 115,500.00 | 143,800.00 | 110,500.00 | 139,200.00 | 139,200.00 | 693,561 |
| 2026-06-10 | 117,200.00 | 125,500.00 | 112,900.00 | 115,700.00 | 115,700.00 | 298,107 |
| 2026-06-09 | 113,300.00 | 123,000.00 | 105,900.00 | 120,300.00 | 120,300.00 | 448,757 |
| 2026-06-08 | 101,600.00 | 111,100.00 | 101,000.00 | 105,600.00 | 105,600.00 | 284,442 |
| 2026-06-05 | 113,600.00 | 122,300.00 | 108,300.00 | 117,700.00 | 117,700.00 | 428,798 |
| 2026-06-04 | 109,000.00 | 128,800.00 | 108,000.00 | 122,300.00 | 122,300.00 | 561,042 |
| 2026-06-02 | 119,000.00 | 119,000.00 | 90,300.00 | 109,000.00 | 109,000.00 | 621,357 |
| 2026-06-01 | 120,000.00 | 123,100.00 | 110,000.00 | 119,600.00 | 119,600.00 | 312,316 |
| 2026-05-29 | 118,900.00 | 120,900.00 | 112,700.00 | 119,300.00 | 119,300.00 | 380,138 |
| 2026-05-28 | 107,000.00 | 112,500.00 | 96,900.00 | 112,000.00 | 112,000.00 | 387,897 |
| 2026-05-27 | 114,100.00 | 119,700.00 | 104,800.00 | 110,200.00 | 110,200.00 | 396,691 |
| 2026-05-26 | 103,600.00 | 117,000.00 | 103,600.00 | 110,200.00 | 110,200.00 | 502,912 |
| 2026-05-22 | 96,200.00 | 104,400.00 | 95,500.00 | 100,700.00 | 100,700.00 | 255,995 |
| 2026-05-21 | 91,100.00 | 99,500.00 | 91,000.00 | 96,200.00 | 96,200.00 | 398,745 |
| 2026-05-20 | 81,700.00 | 91,200.00 | 81,700.00 | 89,500.00 | 89,500.00 | 636,892 |
| 2026-05-19 | 80,000.00 | 81,600.00 | 72,300.00 | 80,800.00 | 80,800.00 | 458,970 |
| 2026-05-18 | 87,000.00 | 87,900.00 | 78,100.00 | 82,500.00 | 82,500.00 | 518,308 |
| 2026-05-15 | 98,200.00 | 101,600.00 | 83,000.00 | 91,000.00 | 91,000.00 | 297,905 |
| 2026-05-14 | 101,400.00 | 101,500.00 | 96,200.00 | 98,000.00 | 98,000.00 | 285,214 |
| 2026-05-13 | 94,700.00 | 104,500.00 | 93,800.00 | 103,900.00 | 103,900.00 | 219,709 |
| 2026-05-12 | 100,300.00 | 104,900.00 | 90,500.00 | 98,200.00 | 98,200.00 | 358,130 |
| 2026-05-11 | 103,000.00 | 103,600.00 | 97,200.00 | 99,500.00 | 99,500.00 | 250,836 |
| 2026-05-08 | 97,600.00 | 106,000.00 | 96,300.00 | 102,200.00 | 102,200.00 | 295,867 |
| 2026-05-07 | 96,800.00 | 104,600.00 | 90,000.00 | 102,200.00 | 102,200.00 | 574,555 |
| 2026-05-06 | 95,000.00 | 101,800.00 | 93,900.00 | 94,900.00 | 94,900.00 | 771,601 |
| 2026-05-04 | 95,100.00 | 95,900.00 | 90,800.00 | 91,400.00 | 91,400.00 | 298,259 |
| 2026-04-30 | 96,100.00 | 98,700.00 | 91,800.00 | 92,700.00 | 92,700.00 | 193,793 |
| 2026-04-29 | 93,700.00 | 96,800.00 | 93,100.00 | 95,400.00 | 95,400.00 | 152,213 |
| 2026-04-28 | 99,300.00 | 99,300.00 | 95,100.00 | 96,000.00 | 96,000.00 | 176,540 |
| 2026-04-27 | 99,400.00 | 99,400.00 | 93,400.00 | 98,200.00 | 98,200.00 | 270,493 |
| 2026-04-24 | 91,700.00 | 99,500.00 | 90,000.00 | 97,900.00 | 97,900.00 | 400,409 |
| 2026-04-23 | 97,700.00 | 97,900.00 | 87,500.00 | 91,200.00 | 91,200.00 | 376,155 |
| 2026-04-22 | 90,500.00 | 95,800.00 | 88,700.00 | 95,400.00 | 95,400.00 | 389,931 |
| 2026-04-21 | 91,900.00 | 93,000.00 | 88,800.00 | 89,600.00 | 89,600.00 | 294,102 |
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.