Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 89,000.00 | 92,000.00 | 88,300.00 | 90,600.00 | 90,600.00 | 202,089 |
| 2026-04-17 | 90,700.00 | 93,200.00 | 88,200.00 | 89,300.00 | 89,300.00 | 266,821 |
| 2026-04-16 | 87,700.00 | 92,500.00 | 85,100.00 | 91,500.00 | 91,500.00 | 395,627 |
| 2026-04-15 | 89,700.00 | 90,100.00 | 85,800.00 | 86,900.00 | 86,900.00 | 411,434 |
| 2026-04-14 | 82,000.00 | 92,400.00 | 80,600.00 | 89,100.00 | 89,100.00 | 883,113 |
| 2026-04-13 | 77,900.00 | 80,700.00 | 76,900.00 | 79,200.00 | 79,200.00 | 270,094 |
| 2026-04-10 | 84,000.00 | 85,400.00 | 78,200.00 | 80,100.00 | 80,100.00 | 450,268 |
| 2026-04-09 | 77,900.00 | 83,000.00 | 77,100.00 | 81,500.00 | 81,500.00 | 505,428 |
| 2026-04-08 | 77,600.00 | 79,500.00 | 74,400.00 | 79,400.00 | 79,400.00 | 599,317 |
| 2026-04-07 | 72,200.00 | 72,300.00 | 67,600.00 | 70,200.00 | 70,200.00 | 491,703 |
| 2026-04-06 | 69,000.00 | 75,300.00 | 65,700.00 | 67,200.00 | 67,200.00 | 596,222 |
| 2026-04-03 | 74,300.00 | 74,300.00 | 66,300.00 | 68,000.00 | 68,000.00 | 552,604 |
| 2026-04-02 | 76,900.00 | 76,900.00 | 70,000.00 | 71,500.00 | 71,500.00 | 443,390 |
| 2026-04-01 | 74,800.00 | 77,000.00 | 73,500.00 | 75,200.00 | 75,200.00 | 474,661 |
| 2026-03-31 | 71,200.00 | 73,000.00 | 68,600.00 | 70,000.00 | 70,000.00 | 562,813 |
| 2026-03-30 | 79,200.00 | 80,000.00 | 75,000.00 | 75,800.00 | 75,800.00 | 450,291 |
| 2026-03-27 | 79,300.00 | 87,400.00 | 78,500.00 | 84,000.00 | 84,000.00 | 635,651 |
| 2026-03-26 | 77,300.00 | 84,500.00 | 75,800.00 | 80,700.00 | 80,700.00 | 820,854 |
| 2026-03-25 | 67,500.00 | 82,000.00 | 66,500.00 | 79,500.00 | 79,500.00 | 1,505,666 |
| 2026-03-24 | 64,100.00 | 68,000.00 | 61,200.00 | 65,200.00 | 65,200.00 | 740,911 |
| 2026-03-23 | 62,000.00 | 64,300.00 | 60,200.00 | 60,800.00 | 60,800.00 | 525,820 |
| 2026-03-20 | 64,300.00 | 66,500.00 | 62,000.00 | 64,600.00 | 64,600.00 | 524,060 |
| 2026-03-19 | 57,900.00 | 63,400.00 | 57,000.00 | 62,100.00 | 62,100.00 | 615,448 |
| 2026-03-18 | 54,500.00 | 61,500.00 | 54,300.00 | 60,200.00 | 60,200.00 | 820,399 |
| 2026-03-17 | 54,700.00 | 54,700.00 | 51,600.00 | 52,500.00 | 52,500.00 | 214,606 |
| 2026-03-16 | 51,300.00 | 53,100.00 | 49,900.00 | 52,600.00 | 52,600.00 | 150,028 |
| 2026-03-13 | 49,700.00 | 51,900.00 | 49,250.00 | 51,400.00 | 51,400.00 | 122,505 |
| 2026-03-12 | 52,500.00 | 52,900.00 | 50,400.00 | 51,700.00 | 51,700.00 | 150,131 |
| 2026-03-11 | 53,800.00 | 56,000.00 | 51,800.00 | 53,200.00 | 53,200.00 | 232,720 |
| 2026-03-10 | 52,200.00 | 53,400.00 | 50,000.00 | 52,400.00 | 52,400.00 | 224,363 |
| 2026-03-09 | 50,400.00 | 51,900.00 | 46,350.00 | 48,700.00 | 48,700.00 | 324,270 |
| 2026-03-06 | 51,000.00 | 55,500.00 | 49,100.00 | 55,200.00 | 55,200.00 | 333,778 |
| 2026-03-05 | 50,700.00 | 53,300.00 | 50,000.00 | 52,400.00 | 52,400.00 | 247,917 |
| 2026-03-04 | 49,400.00 | 52,300.00 | 44,800.00 | 45,100.00 | 45,100.00 | 356,152 |
| 2026-03-03 | 56,200.00 | 59,100.00 | 53,000.00 | 53,000.00 | 53,000.00 | 466,861 |
| 2026-02-27 | 58,000.00 | 60,900.00 | 57,500.00 | 58,900.00 | 58,900.00 | 303,452 |
| 2026-02-26 | 59,500.00 | 60,500.00 | 56,400.00 | 59,300.00 | 59,300.00 | 408,010 |
| 2026-02-25 | 62,200.00 | 62,200.00 | 58,400.00 | 58,500.00 | 58,500.00 | 340,271 |
| 2026-02-24 | 59,800.00 | 61,600.00 | 58,900.00 | 60,400.00 | 60,400.00 | 238,343 |
| 2026-02-23 | 60,800.00 | 62,300.00 | 58,500.00 | 60,000.00 | 60,000.00 | 374,648 |
| 2026-02-20 | 59,000.00 | 63,200.00 | 59,000.00 | 60,100.00 | 60,100.00 | 538,194 |
| 2026-02-19 | 60,100.00 | 61,500.00 | 56,400.00 | 57,900.00 | 57,900.00 | 398,374 |
| 2026-02-13 | 57,300.00 | 61,000.00 | 55,900.00 | 58,400.00 | 58,400.00 | 387,391 |
| 2026-02-12 | 56,200.00 | 58,400.00 | 54,800.00 | 58,300.00 | 58,300.00 | 396,700 |
| 2026-02-11 | 54,000.00 | 56,000.00 | 53,200.00 | 54,900.00 | 54,900.00 | 250,198 |
| 2026-02-10 | 58,300.00 | 58,600.00 | 53,000.00 | 54,500.00 | 54,500.00 | 405,231 |
| 2026-02-09 | 55,800.00 | 57,700.00 | 54,700.00 | 57,700.00 | 57,700.00 | 454,254 |
| 2026-02-06 | 53,700.00 | 54,050.00 | 50,500.00 | 53,000.00 | 53,000.00 | 818,121 |
| 2026-02-05 | 56,900.00 | 58,800.00 | 54,700.00 | 55,900.00 | 55,900.00 | 607,246 |
| 2026-02-04 | 59,900.00 | 60,000.00 | 54,600.00 | 57,100.00 | 57,100.00 | 1,071,118 |
| 2026-02-03 | 67,700.00 | 67,800.00 | 57,300.00 | 59,500.00 | 59,500.00 | 1,415,050 |
| 2026-02-02 | 67,400.00 | 70,700.00 | 63,200.00 | 64,200.00 | 64,200.00 | 471,282 |
| 2026-01-30 | 66,500.00 | 75,800.00 | 66,500.00 | 70,700.00 | 70,700.00 | 651,175 |
| 2026-01-29 | 70,500.00 | 71,100.00 | 61,400.00 | 66,000.00 | 66,000.00 | 614,334 |
| 2026-01-28 | 64,600.00 | 69,000.00 | 64,000.00 | 68,000.00 | 68,000.00 | 401,275 |
| 2026-01-27 | 63,100.00 | 64,000.00 | 60,300.00 | 63,000.00 | 63,000.00 | 459,985 |
| 2026-01-26 | 64,400.00 | 69,000.00 | 60,500.00 | 65,600.00 | 65,600.00 | 344,396 |
| 2026-01-23 | 63,500.00 | 65,000.00 | 62,100.00 | 63,600.00 | 63,600.00 | 263,352 |
| 2026-01-22 | 62,600.00 | 65,800.00 | 60,400.00 | 63,900.00 | 63,900.00 | 558,499 |
| 2026-01-21 | 58,500.00 | 64,000.00 | 57,700.00 | 60,700.00 | 60,700.00 | 651,771 |
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.