Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 20,200.00 | 20,250.00 | 19,100.00 | 19,750.00 | 19,700.75 | 923,957 |
| 2025-10-23 | 18,290.00 | 19,950.00 | 17,900.00 | 19,740.00 | 19,690.77 | 1,059,423 |
| 2025-10-22 | 18,730.00 | 18,800.00 | 17,780.00 | 18,720.00 | 18,673.32 | 516,674 |
| 2025-10-21 | 19,350.00 | 20,300.00 | 18,690.00 | 18,710.00 | 18,663.34 | 1,131,424 |
| 2025-10-20 | 18,920.00 | 19,770.00 | 18,300.00 | 19,170.00 | 19,122.19 | 960,168 |
| 2025-10-17 | 18,220.00 | 19,750.00 | 18,060.00 | 18,660.00 | 18,613.47 | 1,153,844 |
| 2025-10-16 | 18,200.00 | 18,910.00 | 17,800.00 | 18,560.00 | 18,513.72 | 698,508 |
| 2025-10-15 | 18,040.00 | 18,500.00 | 17,730.00 | 18,360.00 | 18,314.21 | 509,511 |
| 2025-10-14 | 19,200.00 | 20,400.00 | 17,570.00 | 17,840.00 | 17,795.51 | 1,793,245 |
| 2025-10-13 | 18,850.00 | 19,070.00 | 18,180.00 | 18,570.00 | 18,523.69 | 1,154,211 |
| 2025-10-10 | 19,750.00 | 20,450.00 | 19,200.00 | 19,760.00 | 19,710.72 | 1,887,159 |
| 2025-10-02 | 19,460.00 | 19,900.00 | 18,510.00 | 19,000.00 | 18,952.62 | 2,061,089 |
| 2025-10-01 | 17,620.00 | 18,800.00 | 17,450.00 | 18,380.00 | 18,334.16 | 1,748,484 |
| 2025-09-30 | 16,700.00 | 18,240.00 | 16,700.00 | 17,340.00 | 17,296.76 | 1,358,827 |
| 2025-09-29 | 16,560.00 | 16,870.00 | 16,300.00 | 16,580.00 | 16,538.65 | 348,670 |
| 2025-09-26 | 17,450.00 | 17,850.00 | 16,410.00 | 16,560.00 | 16,518.70 | 764,094 |
| 2025-09-25 | 18,220.00 | 18,400.00 | 17,810.00 | 17,850.00 | 17,805.49 | 568,526 |
| 2025-09-24 | 17,750.00 | 18,870.00 | 17,280.00 | 18,510.00 | 18,463.84 | 1,146,633 |
| 2025-09-23 | 18,550.00 | 18,550.00 | 17,800.00 | 17,990.00 | 17,945.14 | 878,492 |
| 2025-09-22 | 17,400.00 | 18,400.00 | 17,300.00 | 18,350.00 | 18,304.24 | 1,399,474 |
| 2025-09-19 | 17,880.00 | 17,880.00 | 17,100.00 | 17,550.00 | 17,506.23 | 355,923 |
| 2025-09-18 | 16,600.00 | 17,600.00 | 16,350.00 | 17,600.00 | 17,556.11 | 603,467 |
| 2025-09-17 | 16,370.00 | 16,790.00 | 16,300.00 | 16,520.00 | 16,478.80 | 330,468 |
| 2025-09-16 | 17,300.00 | 17,430.00 | 17,000.00 | 17,050.00 | 17,007.48 | 365,511 |
| 2025-09-15 | 17,780.00 | 17,780.00 | 16,940.00 | 17,570.00 | 17,526.18 | 610,052 |
| 2025-09-12 | 16,850.00 | 17,450.00 | 16,580.00 | 17,410.00 | 17,366.58 | 780,196 |
| 2025-09-11 | 16,830.00 | 16,850.00 | 16,170.00 | 16,580.00 | 16,538.65 | 519,591 |
| 2025-09-10 | 16,400.00 | 16,470.00 | 15,810.00 | 16,150.00 | 16,109.73 | 1,245,464 |
| 2025-09-09 | 13,200.00 | 15,130.00 | 13,140.00 | 15,130.00 | 15,092.27 | 1,392,291 |
| 2025-09-08 | 13,300.00 | 13,370.00 | 12,850.00 | 13,100.00 | 13,067.33 | 241,197 |
| 2025-09-05 | 12,390.00 | 12,890.00 | 12,390.00 | 12,830.00 | 12,798.01 | 199,357 |
| 2025-09-04 | 12,150.00 | 12,390.00 | 12,060.00 | 12,200.00 | 12,169.58 | 67,356 |
| 2025-09-03 | 12,150.00 | 12,350.00 | 12,100.00 | 12,150.00 | 12,119.70 | 27,474 |
| 2025-09-02 | 12,200.00 | 12,310.00 | 12,020.00 | 12,260.00 | 12,229.43 | 55,554 |
| 2025-09-01 | 12,250.00 | 12,280.00 | 12,050.00 | 12,190.00 | 12,159.60 | 66,739 |
| 2025-08-29 | 12,580.00 | 12,650.00 | 12,470.00 | 12,540.00 | 12,508.73 | 88,879 |
| 2025-08-28 | 12,030.00 | 12,590.00 | 11,980.00 | 12,390.00 | 12,359.10 | 115,392 |
| 2025-08-27 | 11,940.00 | 12,210.00 | 11,800.00 | 12,200.00 | 12,169.58 | 62,661 |
| 2025-08-26 | 11,580.00 | 11,940.00 | 11,580.00 | 11,900.00 | 11,870.32 | 36,157 |
| 2025-08-25 | 11,610.00 | 11,900.00 | 11,330.00 | 11,820.00 | 11,790.52 | 43,253 |
| 2025-08-22 | 11,580.00 | 11,690.00 | 11,330.00 | 11,400.00 | 11,371.57 | 38,775 |
| 2025-08-21 | 11,600.00 | 11,620.00 | 11,330.00 | 11,350.00 | 11,321.70 | 28,963 |
| 2025-08-20 | 11,450.00 | 11,610.00 | 11,260.00 | 11,440.00 | 11,411.47 | 54,724 |
| 2025-08-19 | 11,900.00 | 12,100.00 | 11,670.00 | 11,710.00 | 11,680.80 | 38,624 |
| 2025-08-18 | 12,130.00 | 12,190.00 | 11,830.00 | 11,930.00 | 11,900.25 | 64,411 |
| 2025-08-14 | 12,490.00 | 12,530.00 | 12,080.00 | 12,240.00 | 12,209.48 | 66,262 |
| 2025-08-13 | 12,270.00 | 12,600.00 | 12,200.00 | 12,480.00 | 12,448.88 | 123,437 |
| 2025-08-12 | 12,290.00 | 12,480.00 | 12,090.00 | 12,090.00 | 12,059.85 | 67,999 |
| 2025-08-11 | 12,330.00 | 12,490.00 | 12,210.00 | 12,370.00 | 12,339.15 | 113,908 |
| 2025-08-08 | 11,710.00 | 12,370.00 | 11,630.00 | 12,090.00 | 12,059.85 | 220,215 |
| 2025-08-07 | 11,860.00 | 11,860.00 | 11,540.00 | 11,550.00 | 11,521.20 | 28,072 |
| 2025-08-06 | 11,500.00 | 11,750.00 | 11,400.00 | 11,740.00 | 11,710.72 | 36,439 |
| 2025-08-05 | 11,550.00 | 11,900.00 | 11,550.00 | 11,660.00 | 11,630.92 | 35,527 |
| 2025-08-04 | 11,380.00 | 11,650.00 | 11,160.00 | 11,450.00 | 11,421.45 | 32,424 |
| 2025-08-01 | 11,800.00 | 11,900.00 | 11,350.00 | 11,400.00 | 11,371.57 | 91,188 |
| 2025-07-31 | 12,100.00 | 12,190.00 | 11,840.00 | 12,030.00 | 12,000.00 | 108,063 |
| 2025-07-30 | 11,290.00 | 12,260.00 | 11,290.00 | 12,170.00 | 12,139.65 | 227,520 |
| 2025-07-29 | 11,600.00 | 11,730.00 | 11,180.00 | 11,290.00 | 11,261.85 | 31,158 |
| 2025-07-28 | 11,370.00 | 11,660.00 | 11,140.00 | 11,460.00 | 11,431.42 | 60,124 |
| 2025-07-25 | 11,600.00 | 11,610.00 | 11,290.00 | 11,290.00 | 11,261.85 | 39,393 |
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.