Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 29,200.00 | 29,900.00 | 28,950.00 | 29,500.00 | 29,426.43 | 427,409 |
| 2022-02-18 | 27,300.00 | 29,950.00 | 27,150.00 | 29,650.00 | 29,576.06 | 888,242 |
| 2022-02-17 | 26,950.00 | 28,650.00 | 26,550.00 | 27,650.00 | 27,581.05 | 655,057 |
| 2022-02-16 | 26,700.00 | 27,250.00 | 25,900.00 | 27,050.00 | 26,982.54 | 560,729 |
| 2022-02-15 | 27,300.00 | 27,300.00 | 25,500.00 | 25,900.00 | 25,835.41 | 621,386 |
| 2022-02-14 | 26,950.00 | 27,500.00 | 26,600.00 | 26,950.00 | 26,882.79 | 318,174 |
| 2022-02-11 | 28,000.00 | 28,400.00 | 27,250.00 | 27,500.00 | 27,431.42 | 340,950 |
| 2022-02-10 | 28,450.00 | 29,050.00 | 28,050.00 | 28,550.00 | 28,478.80 | 347,847 |
| 2022-02-09 | 27,700.00 | 28,800.00 | 27,650.00 | 28,150.00 | 28,079.80 | 461,003 |
| 2022-02-08 | 28,500.00 | 28,650.00 | 27,100.00 | 27,300.00 | 27,231.92 | 478,725 |
| 2022-02-07 | 29,200.00 | 29,200.00 | 28,350.00 | 28,500.00 | 28,428.93 | 316,031 |
| 2022-02-04 | 28,600.00 | 30,650.00 | 28,400.00 | 29,200.00 | 29,127.18 | 800,710 |
| 2022-02-03 | 29,700.00 | 30,050.00 | 28,350.00 | 28,400.00 | 28,329.18 | 554,111 |
| 2022-01-28 | 27,600.00 | 29,700.00 | 26,500.00 | 29,250.00 | 29,177.06 | 826,533 |
| 2022-01-27 | 28,400.00 | 29,100.00 | 26,900.00 | 27,550.00 | 27,481.30 | 606,442 |
| 2022-01-26 | 29,450.00 | 29,500.00 | 28,200.00 | 28,500.00 | 28,428.93 | 427,144 |
| 2022-01-25 | 29,300.00 | 29,850.00 | 28,450.00 | 29,250.00 | 29,177.06 | 623,430 |
| 2022-01-24 | 28,950.00 | 29,650.00 | 28,600.00 | 28,950.00 | 28,877.81 | 612,881 |
| 2022-01-21 | 30,550.00 | 31,150.00 | 28,350.00 | 28,700.00 | 28,628.43 | 1,088,939 |
| 2022-01-20 | 31,800.00 | 31,800.00 | 30,050.00 | 31,350.00 | 31,271.82 | 706,554 |
| 2022-01-19 | 30,700.00 | 32,850.00 | 30,350.00 | 31,550.00 | 31,471.32 | 932,231 |
| 2022-01-18 | 29,750.00 | 33,150.00 | 29,650.00 | 31,100.00 | 31,022.44 | 2,132,494 |
| 2022-01-17 | 29,900.00 | 30,550.00 | 29,250.00 | 29,450.00 | 29,376.56 | 338,588 |
| 2022-01-14 | 28,300.00 | 30,650.00 | 28,250.00 | 30,000.00 | 29,925.19 | 861,009 |
| 2022-01-13 | 29,350.00 | 29,650.00 | 28,350.00 | 28,850.00 | 28,778.05 | 483,584 |
| 2022-01-12 | 29,500.00 | 30,500.00 | 28,850.00 | 29,200.00 | 29,127.18 | 611,780 |
| 2022-01-11 | 29,700.00 | 30,000.00 | 28,900.00 | 28,900.00 | 28,827.93 | 407,589 |
| 2022-01-10 | 31,300.00 | 31,400.00 | 29,150.00 | 29,550.00 | 29,476.31 | 759,416 |
| 2022-01-07 | 30,500.00 | 32,150.00 | 29,350.00 | 31,450.00 | 31,371.57 | 925,664 |
| 2022-01-06 | 28,700.00 | 31,400.00 | 28,700.00 | 29,700.00 | 29,625.94 | 1,247,466 |
| 2022-01-05 | 30,050.00 | 30,150.00 | 28,350.00 | 29,350.00 | 29,276.81 | 731,746 |
| 2022-01-04 | 31,300.00 | 31,500.00 | 29,450.00 | 30,250.00 | 30,174.56 | 850,452 |
| 2022-01-03 | 31,450.00 | 31,900.00 | 30,650.00 | 31,150.00 | 31,072.32 | 511,401 |
| 2021-12-30 | 31,100.00 | 32,800.00 | 30,700.00 | 31,200.00 | 31,122.19 | 915,228 |
| 2021-12-29 | 30,250.00 | 33,000.00 | 30,250.00 | 30,900.00 | 30,822.94 | 1,655,665 |
| 2021-12-28 | 29,600.00 | 30,850.00 | 28,500.00 | 30,250.00 | 30,174.56 | 1,134,847 |
| 2021-12-27 | 29,000.00 | 30,500.00 | 28,300.00 | 29,800.00 | 29,725.69 | 1,140,305 |
| 2021-12-24 | 28,450.00 | 29,500.00 | 27,500.00 | 28,600.00 | 28,528.68 | 967,768 |
| 2021-12-23 | 25,800.00 | 28,400.00 | 25,650.00 | 28,250.00 | 28,179.55 | 2,422,877 |
| 2021-12-22 | 24,000.00 | 26,200.00 | 23,450.00 | 25,500.00 | 25,436.41 | 1,822,229 |
| 2021-12-21 | 23,550.00 | 23,700.00 | 22,550.00 | 23,600.00 | 23,541.15 | 543,361 |
| 2021-12-20 | 23,150.00 | 24,200.00 | 22,450.00 | 23,150.00 | 23,092.27 | 622,479 |
| 2021-12-17 | 22,850.00 | 24,050.00 | 22,650.00 | 23,200.00 | 23,142.14 | 821,553 |
| 2021-12-16 | 22,600.00 | 23,400.00 | 22,400.00 | 22,850.00 | 22,793.02 | 537,901 |
| 2021-12-15 | 22,650.00 | 22,650.00 | 21,650.00 | 22,100.00 | 22,044.89 | 435,788 |
| 2021-12-14 | 22,600.00 | 23,150.00 | 21,850.00 | 22,650.00 | 22,593.52 | 636,273 |
| 2021-12-13 | 23,250.00 | 23,350.00 | 22,400.00 | 22,450.00 | 22,394.02 | 537,291 |
| 2021-12-10 | 22,850.00 | 23,300.00 | 22,700.00 | 23,200.00 | 23,142.14 | 326,065 |
| 2021-12-09 | 22,900.00 | 23,800.00 | 22,300.00 | 23,100.00 | 23,042.39 | 701,930 |
| 2021-12-08 | 23,550.00 | 23,800.00 | 22,800.00 | 22,900.00 | 22,842.89 | 656,738 |
| 2021-12-07 | 25,500.00 | 25,550.00 | 23,000.00 | 23,100.00 | 23,042.39 | 1,851,166 |
| 2021-12-06 | 22,600.00 | 25,500.00 | 22,500.00 | 25,400.00 | 25,336.66 | 2,054,033 |
| 2021-12-03 | 23,150.00 | 23,300.00 | 22,400.00 | 23,200.00 | 23,142.14 | 462,609 |
| 2021-12-02 | 22,850.00 | 23,850.00 | 22,700.00 | 23,150.00 | 23,092.27 | 643,971 |
| 2021-12-01 | 23,200.00 | 23,800.00 | 21,400.00 | 23,350.00 | 23,291.77 | 1,275,827 |
| 2021-11-30 | 23,400.00 | 24,350.00 | 22,500.00 | 22,950.00 | 22,892.77 | 1,129,876 |
| 2021-11-29 | 22,250.00 | 23,450.00 | 22,050.00 | 22,900.00 | 22,842.89 | 815,155 |
| 2021-11-26 | 24,350.00 | 24,900.00 | 22,850.00 | 22,950.00 | 22,892.77 | 1,382,114 |
| 2021-11-25 | 21,750.00 | 24,750.00 | 21,550.00 | 24,600.00 | 24,538.65 | 3,559,525 |
| 2021-11-24 | 21,700.00 | 22,550.00 | 20,900.00 | 21,400.00 | 21,346.63 | 1,128,348 |
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.