Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11,900.00 | 12,140.00 | 11,540.00 | 11,550.00 | 11,521.20 | 55,095 |
| 2025-07-23 | 11,780.00 | 11,930.00 | 11,440.00 | 11,740.00 | 11,710.72 | 46,460 |
| 2025-07-22 | 12,170.00 | 12,200.00 | 11,710.00 | 11,760.00 | 11,730.67 | 54,929 |
| 2025-07-21 | 12,050.00 | 12,230.00 | 11,850.00 | 12,040.00 | 12,009.98 | 28,463 |
| 2025-07-18 | 12,130.00 | 12,280.00 | 12,000.00 | 12,030.00 | 12,000.00 | 38,431 |
| 2025-07-17 | 12,210.00 | 12,250.00 | 11,900.00 | 12,120.00 | 12,089.78 | 52,585 |
| 2025-07-16 | 12,150.00 | 12,380.00 | 11,820.00 | 12,210.00 | 12,179.55 | 115,422 |
| 2025-07-15 | 11,430.00 | 12,200.00 | 11,350.00 | 12,160.00 | 12,129.68 | 187,640 |
| 2025-07-14 | 11,540.00 | 11,540.00 | 11,250.00 | 11,430.00 | 11,401.50 | 30,743 |
| 2025-07-11 | 11,340.00 | 11,560.00 | 11,340.00 | 11,420.00 | 11,391.52 | 40,723 |
| 2025-07-10 | 11,280.00 | 11,450.00 | 11,240.00 | 11,380.00 | 11,351.62 | 58,022 |
| 2025-07-09 | 11,360.00 | 11,370.00 | 11,060.00 | 11,180.00 | 11,152.12 | 42,596 |
| 2025-07-08 | 11,200.00 | 11,370.00 | 11,050.00 | 11,350.00 | 11,321.70 | 53,033 |
| 2025-07-07 | 11,450.00 | 11,450.00 | 11,100.00 | 11,200.00 | 11,172.07 | 25,704 |
| 2025-07-04 | 11,600.00 | 11,600.00 | 11,220.00 | 11,230.00 | 11,202.00 | 36,396 |
| 2025-07-03 | 11,270.00 | 11,580.00 | 11,190.00 | 11,500.00 | 11,471.32 | 73,315 |
| 2025-07-02 | 11,240.00 | 11,280.00 | 10,880.00 | 11,130.00 | 11,102.24 | 46,420 |
| 2025-07-01 | 11,200.00 | 11,420.00 | 11,110.00 | 11,240.00 | 11,211.97 | 57,691 |
| 2025-06-30 | 11,370.00 | 11,370.00 | 11,110.00 | 11,160.00 | 11,132.17 | 29,649 |
| 2025-06-27 | 11,440.00 | 11,440.00 | 11,070.00 | 11,130.00 | 11,102.24 | 34,938 |
| 2025-06-26 | 11,860.00 | 11,860.00 | 11,100.00 | 11,400.00 | 11,371.57 | 51,630 |
| 2025-06-25 | 11,760.00 | 11,790.00 | 11,370.00 | 11,560.00 | 11,531.17 | 59,557 |
| 2025-06-24 | 11,310.00 | 11,630.00 | 11,240.00 | 11,490.00 | 11,461.35 | 120,406 |
| 2025-06-23 | 11,100.00 | 11,110.00 | 10,800.00 | 11,010.00 | 10,982.54 | 56,975 |
| 2025-06-20 | 11,260.00 | 11,490.00 | 11,180.00 | 11,310.00 | 11,281.80 | 63,683 |
| 2025-06-19 | 11,200.00 | 11,440.00 | 11,050.00 | 11,310.00 | 11,281.80 | 101,051 |
| 2025-06-18 | 11,000.00 | 11,100.00 | 10,860.00 | 11,070.00 | 11,042.39 | 48,607 |
| 2025-06-17 | 11,000.00 | 11,250.00 | 10,650.00 | 10,950.00 | 10,922.69 | 74,797 |
| 2025-06-16 | 10,630.00 | 10,840.00 | 10,560.00 | 10,800.00 | 10,773.07 | 44,815 |
| 2025-06-13 | 11,460.00 | 11,460.00 | 10,770.00 | 10,910.00 | 10,882.79 | 62,470 |
| 2025-06-12 | 11,250.00 | 11,450.00 | 11,140.00 | 11,260.00 | 11,231.92 | 60,109 |
| 2025-06-11 | 11,070.00 | 11,430.00 | 11,070.00 | 11,250.00 | 11,221.95 | 227,713 |
| 2025-06-10 | 10,750.00 | 10,830.00 | 10,580.00 | 10,740.00 | 10,713.22 | 37,178 |
| 2025-06-09 | 10,950.00 | 10,950.00 | 10,670.00 | 10,720.00 | 10,693.27 | 56,413 |
| 2025-06-05 | 10,300.00 | 10,670.00 | 10,220.00 | 10,670.00 | 10,643.39 | 94,803 |
| 2025-06-04 | 10,110.00 | 10,310.00 | 10,110.00 | 10,220.00 | 10,194.51 | 28,582 |
| 2025-06-02 | 9,990.00 | 10,090.00 | 9,910.00 | 10,070.00 | 10,044.89 | 25,477 |
| 2025-05-30 | 10,310.00 | 10,310.00 | 9,990.00 | 9,990.00 | 9,965.09 | 34,343 |
| 2025-05-29 | 10,340.00 | 10,350.00 | 10,160.00 | 10,220.00 | 10,194.51 | 19,645 |
| 2025-05-28 | 10,010.00 | 10,280.00 | 10,010.00 | 10,160.00 | 10,134.66 | 41,383 |
| 2025-05-27 | 10,000.00 | 10,070.00 | 9,870.00 | 9,990.00 | 9,965.09 | 22,277 |
| 2025-05-26 | 9,850.00 | 10,190.00 | 9,740.00 | 10,070.00 | 10,044.89 | 38,365 |
| 2025-05-23 | 9,970.00 | 10,040.00 | 9,610.00 | 9,840.00 | 9,815.46 | 54,481 |
| 2025-05-22 | 10,110.00 | 10,130.00 | 9,280.00 | 9,890.00 | 9,865.34 | 79,544 |
| 2025-05-21 | 9,940.00 | 10,200.00 | 9,930.00 | 10,180.00 | 10,154.61 | 34,518 |
| 2025-05-20 | 10,100.00 | 10,160.00 | 9,920.00 | 9,920.00 | 9,895.26 | 44,762 |
| 2025-05-19 | 10,150.00 | 10,180.00 | 9,880.00 | 9,910.00 | 9,885.29 | 61,454 |
| 2025-05-16 | 10,690.00 | 10,790.00 | 10,180.00 | 10,220.00 | 10,194.51 | 151,953 |
| 2025-05-15 | 11,200.00 | 11,310.00 | 10,880.00 | 11,000.00 | 10,972.57 | 56,519 |
| 2025-05-14 | 11,160.00 | 11,400.00 | 11,110.00 | 11,200.00 | 11,172.07 | 39,295 |
| 2025-05-13 | 11,060.00 | 11,240.00 | 10,860.00 | 11,070.00 | 11,042.39 | 58,978 |
| 2025-05-12 | 10,440.00 | 10,840.00 | 10,380.00 | 10,840.00 | 10,812.97 | 58,664 |
| 2025-05-09 | 10,510.00 | 10,510.00 | 10,180.00 | 10,360.00 | 10,334.16 | 33,989 |
| 2025-05-08 | 10,430.00 | 10,570.00 | 10,420.00 | 10,450.00 | 10,423.94 | 27,222 |
| 2025-05-07 | 10,270.00 | 10,450.00 | 10,270.00 | 10,380.00 | 10,354.11 | 22,139 |
| 2025-05-02 | 10,220.00 | 10,330.00 | 10,090.00 | 10,260.00 | 10,234.41 | 19,340 |
| 2025-04-30 | 10,430.00 | 10,500.00 | 10,020.00 | 10,130.00 | 10,104.74 | 40,810 |
| 2025-04-29 | 10,440.00 | 10,620.00 | 10,220.00 | 10,510.00 | 10,483.79 | 72,223 |
| 2025-04-28 | 10,480.00 | 10,560.00 | 10,260.00 | 10,280.00 | 10,254.36 | 81,976 |
| 2025-04-25 | 10,260.00 | 10,370.00 | 10,200.00 | 10,320.00 | 10,294.26 | 49,227 |
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.