Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 58,500.00 | 64,000.00 | 57,700.00 | 60,700.00 | 60,700.00 | 651,771 |
| 2026-01-20 | 62,500.00 | 63,500.00 | 59,200.00 | 60,300.00 | 60,300.00 | 636,301 |
| 2026-01-19 | 61,700.00 | 64,300.00 | 60,500.00 | 62,500.00 | 62,500.00 | 387,997 |
| 2026-01-16 | 59,300.00 | 64,500.00 | 59,000.00 | 62,400.00 | 62,400.00 | 499,962 |
| 2026-01-15 | 52,700.00 | 60,900.00 | 52,200.00 | 60,500.00 | 60,500.00 | 1,209,913 |
| 2026-01-14 | 49,300.00 | 52,200.00 | 48,900.00 | 51,800.00 | 51,800.00 | 325,382 |
| 2026-01-13 | 51,000.00 | 51,400.00 | 48,400.00 | 49,550.00 | 49,550.00 | 319,994 |
| 2026-01-12 | 47,400.00 | 50,300.00 | 47,300.00 | 49,900.00 | 49,900.00 | 466,895 |
| 2026-01-09 | 46,300.00 | 48,300.00 | 45,650.00 | 46,650.00 | 46,650.00 | 250,242 |
| 2026-01-08 | 47,250.00 | 51,000.00 | 47,100.00 | 47,600.00 | 47,600.00 | 451,263 |
| 2026-01-07 | 46,700.00 | 48,900.00 | 45,950.00 | 48,750.00 | 48,750.00 | 709,991 |
| 2026-01-06 | 46,450.00 | 46,850.00 | 44,750.00 | 46,100.00 | 46,100.00 | 545,780 |
| 2026-01-05 | 48,350.00 | 49,250.00 | 45,800.00 | 47,350.00 | 47,350.00 | 474,275 |
| 2026-01-02 | 48,450.00 | 48,750.00 | 45,400.00 | 47,750.00 | 47,750.00 | 875,506 |
| 2025-12-30 | 43,700.00 | 49,400.00 | 43,200.00 | 48,300.00 | 48,300.00 | 1,369,835 |
| 2025-12-29 | 41,200.00 | 44,500.00 | 40,750.00 | 43,650.00 | 43,650.00 | 930,245 |
| 2025-12-26 | 37,550.00 | 40,550.00 | 37,500.00 | 40,100.00 | 40,000.00 | 1,014,557 |
| 2025-12-24 | 37,500.00 | 39,000.00 | 36,800.00 | 37,450.00 | 37,356.61 | 509,570 |
| 2025-12-23 | 38,100.00 | 38,450.00 | 36,750.00 | 37,400.00 | 37,306.73 | 341,702 |
| 2025-12-22 | 36,400.00 | 38,850.00 | 35,650.00 | 38,400.00 | 38,304.24 | 862,982 |
| 2025-12-19 | 36,350.00 | 36,350.00 | 34,450.00 | 35,100.00 | 35,012.47 | 358,421 |
| 2025-12-18 | 34,700.00 | 36,700.00 | 34,500.00 | 35,700.00 | 35,610.97 | 373,948 |
| 2025-12-17 | 34,400.00 | 36,250.00 | 34,050.00 | 35,900.00 | 35,810.47 | 643,067 |
| 2025-12-16 | 35,950.00 | 36,050.00 | 33,500.00 | 33,900.00 | 33,815.46 | 1,033,783 |
| 2025-12-15 | 35,300.00 | 36,700.00 | 35,250.00 | 36,000.00 | 35,910.22 | 643,071 |
| 2025-12-12 | 38,300.00 | 39,150.00 | 36,450.00 | 37,250.00 | 37,157.11 | 824,090 |
| 2025-12-11 | 39,950.00 | 41,550.00 | 38,400.00 | 38,850.00 | 38,753.12 | 650,915 |
| 2025-12-10 | 39,400.00 | 40,800.00 | 38,850.00 | 39,900.00 | 39,800.50 | 498,554 |
| 2025-12-09 | 39,200.00 | 41,000.00 | 37,750.00 | 39,400.00 | 39,301.75 | 768,373 |
| 2025-12-08 | 39,600.00 | 39,800.00 | 37,200.00 | 39,200.00 | 39,102.24 | 813,671 |
| 2025-12-05 | 36,950.00 | 39,300.00 | 36,050.00 | 39,000.00 | 38,902.74 | 1,776,851 |
| 2025-12-04 | 36,100.00 | 36,550.00 | 34,300.00 | 35,100.00 | 35,012.47 | 748,080 |
| 2025-12-03 | 34,100.00 | 37,450.00 | 33,950.00 | 37,200.00 | 37,107.23 | 1,013,417 |
| 2025-12-02 | 36,600.00 | 36,650.00 | 33,300.00 | 34,100.00 | 34,014.96 | 1,097,784 |
| 2025-12-01 | 31,600.00 | 37,150.00 | 31,600.00 | 36,150.00 | 36,059.85 | 2,018,216 |
| 2025-11-28 | 32,600.00 | 33,250.00 | 30,700.00 | 31,250.00 | 31,172.07 | 504,559 |
| 2025-11-27 | 30,900.00 | 32,300.00 | 30,200.00 | 31,950.00 | 31,870.32 | 447,498 |
| 2025-11-26 | 30,900.00 | 31,200.00 | 29,450.00 | 30,750.00 | 30,673.32 | 255,507 |
| 2025-11-25 | 30,000.00 | 31,000.00 | 29,550.00 | 30,300.00 | 30,224.44 | 458,916 |
| 2025-11-24 | 28,500.00 | 29,200.00 | 27,150.00 | 28,350.00 | 28,279.30 | 263,010 |
| 2025-11-21 | 27,250.00 | 29,500.00 | 27,150.00 | 28,200.00 | 28,129.68 | 395,751 |
| 2025-11-20 | 32,400.00 | 33,850.00 | 29,350.00 | 30,150.00 | 30,074.81 | 680,119 |
| 2025-11-19 | 30,900.00 | 32,050.00 | 28,200.00 | 31,450.00 | 31,371.57 | 768,411 |
| 2025-11-18 | 31,000.00 | 32,600.00 | 30,600.00 | 30,900.00 | 30,822.94 | 645,217 |
| 2025-11-17 | 29,000.00 | 32,450.00 | 29,000.00 | 32,150.00 | 32,069.83 | 1,822,049 |
| 2025-11-14 | 27,900.00 | 28,500.00 | 26,350.00 | 26,600.00 | 26,533.67 | 781,263 |
| 2025-11-13 | 27,400.00 | 30,600.00 | 27,100.00 | 29,250.00 | 29,177.06 | 1,803,458 |
| 2025-11-12 | 24,050.00 | 29,450.00 | 22,700.00 | 28,300.00 | 28,229.43 | 4,608,542 |
| 2025-11-11 | 22,350.00 | 26,450.00 | 22,000.00 | 23,900.00 | 23,840.40 | 4,144,084 |
| 2025-11-10 | 20,850.00 | 21,950.00 | 19,810.00 | 21,800.00 | 21,745.64 | 852,349 |
| 2025-11-07 | 21,400.00 | 22,550.00 | 20,500.00 | 21,200.00 | 21,147.13 | 802,712 |
| 2025-11-06 | 23,050.00 | 24,500.00 | 21,000.00 | 22,250.00 | 22,194.51 | 1,778,722 |
| 2025-11-05 | 19,880.00 | 23,600.00 | 18,300.00 | 22,700.00 | 22,643.39 | 3,208,063 |
| 2025-11-04 | 20,350.00 | 21,000.00 | 19,820.00 | 20,100.00 | 20,049.88 | 538,798 |
| 2025-11-03 | 20,700.00 | 20,750.00 | 20,050.00 | 20,200.00 | 20,149.63 | 504,172 |
| 2025-10-31 | 19,960.00 | 20,750.00 | 19,720.00 | 20,650.00 | 20,598.50 | 548,740 |
| 2025-10-30 | 20,250.00 | 20,600.00 | 19,670.00 | 19,960.00 | 19,910.22 | 625,184 |
| 2025-10-29 | 20,100.00 | 20,850.00 | 19,670.00 | 20,500.00 | 20,448.88 | 978,502 |
| 2025-10-28 | 19,900.00 | 20,500.00 | 19,400.00 | 19,970.00 | 19,920.20 | 479,560 |
| 2025-10-27 | 20,250.00 | 21,250.00 | 19,530.00 | 20,200.00 | 20,149.63 | 841,448 |
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.