Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 10,450.00 | 10,580.00 | 10,070.00 | 10,070.00 | 10,044.89 | 80,601 |
| 2025-04-23 | 10,150.00 | 10,250.00 | 9,990.00 | 10,250.00 | 10,224.44 | 63,080 |
| 2025-04-22 | 9,930.00 | 9,980.00 | 9,850.00 | 9,930.00 | 9,905.24 | 56,133 |
| 2025-04-21 | 10,020.00 | 10,200.00 | 9,890.00 | 9,930.00 | 9,905.24 | 47,771 |
| 2025-04-18 | 10,080.00 | 10,170.00 | 9,830.00 | 10,020.00 | 9,995.01 | 28,558 |
| 2025-04-17 | 9,750.00 | 10,170.00 | 9,750.00 | 10,020.00 | 9,995.01 | 25,438 |
| 2025-04-16 | 10,210.00 | 10,210.00 | 9,850.00 | 9,890.00 | 9,865.34 | 42,286 |
| 2025-04-15 | 10,140.00 | 10,290.00 | 10,040.00 | 10,240.00 | 10,214.46 | 30,228 |
| 2025-04-14 | 10,010.00 | 10,230.00 | 9,930.00 | 10,210.00 | 10,184.54 | 59,139 |
| 2025-04-11 | 9,410.00 | 9,830.00 | 9,410.00 | 9,820.00 | 9,795.51 | 42,500 |
| 2025-04-10 | 9,800.00 | 9,800.00 | 9,400.00 | 9,640.00 | 9,615.96 | 79,351 |
| 2025-04-09 | 8,940.00 | 9,240.00 | 8,790.00 | 8,980.00 | 8,957.61 | 77,529 |
| 2025-04-08 | 9,470.00 | 9,630.00 | 9,040.00 | 9,140.00 | 9,117.21 | 91,981 |
| 2025-04-07 | 9,650.00 | 9,690.00 | 9,120.00 | 9,210.00 | 9,187.03 | 92,884 |
| 2025-04-04 | 9,830.00 | 10,360.00 | 9,800.00 | 10,040.00 | 10,014.96 | 87,835 |
| 2025-04-03 | 10,200.00 | 10,340.00 | 10,070.00 | 10,250.00 | 10,224.44 | 55,287 |
| 2025-04-02 | 10,750.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,473.82 | 42,465 |
| 2025-04-01 | 10,720.00 | 10,920.00 | 10,310.00 | 10,610.00 | 10,583.54 | 65,355 |
| 2025-03-31 | 10,880.00 | 11,000.00 | 10,470.00 | 10,500.00 | 10,473.82 | 75,184 |
| 2025-03-28 | 11,770.00 | 11,770.00 | 11,150.00 | 11,160.00 | 11,132.17 | 117,338 |
| 2025-03-27 | 11,890.00 | 12,200.00 | 11,670.00 | 11,770.00 | 11,740.65 | 145,283 |
| 2025-03-26 | 12,360.00 | 12,630.00 | 12,000.00 | 12,280.00 | 12,249.38 | 152,061 |
| 2025-03-25 | 13,170.00 | 13,370.00 | 12,310.00 | 12,370.00 | 12,339.15 | 401,040 |
| 2025-03-24 | 12,770.00 | 13,850.00 | 12,360.00 | 12,720.00 | 12,688.28 | 1,533,716 |
| 2025-03-21 | 12,180.00 | 13,010.00 | 12,150.00 | 12,430.00 | 12,399.00 | 515,273 |
| 2025-03-20 | 12,620.00 | 12,650.00 | 12,180.00 | 12,250.00 | 12,219.45 | 129,570 |
| 2025-03-19 | 11,620.00 | 12,870.00 | 11,620.00 | 12,520.00 | 12,488.78 | 384,305 |
| 2025-03-18 | 12,300.00 | 12,350.00 | 11,580.00 | 11,760.00 | 11,730.67 | 111,162 |
| 2025-03-17 | 12,340.00 | 12,400.00 | 11,960.00 | 12,140.00 | 12,109.73 | 144,170 |
| 2025-03-14 | 11,570.00 | 11,980.00 | 11,430.00 | 11,930.00 | 11,900.25 | 84,140 |
| 2025-03-13 | 12,050.00 | 12,330.00 | 11,540.00 | 11,560.00 | 11,531.17 | 138,132 |
| 2025-03-12 | 11,420.00 | 11,950.00 | 11,180.00 | 11,870.00 | 11,840.40 | 154,265 |
| 2025-03-11 | 10,990.00 | 11,360.00 | 10,880.00 | 11,230.00 | 11,202.00 | 102,126 |
| 2025-03-10 | 11,900.00 | 12,020.00 | 11,450.00 | 11,480.00 | 11,451.37 | 157,862 |
| 2025-03-07 | 11,350.00 | 12,100.00 | 11,270.00 | 11,900.00 | 11,870.32 | 233,073 |
| 2025-03-06 | 11,960.00 | 12,140.00 | 11,200.00 | 11,350.00 | 11,321.70 | 164,557 |
| 2025-03-05 | 11,990.00 | 12,220.00 | 11,730.00 | 11,940.00 | 11,910.22 | 116,408 |
| 2025-03-04 | 11,870.00 | 12,090.00 | 11,630.00 | 11,990.00 | 11,960.10 | 132,714 |
| 2025-02-28 | 11,530.00 | 12,350.00 | 11,350.00 | 12,260.00 | 12,229.43 | 360,611 |
| 2025-02-27 | 12,890.00 | 13,000.00 | 11,820.00 | 11,850.00 | 11,820.45 | 272,594 |
| 2025-02-26 | 12,540.00 | 12,830.00 | 12,130.00 | 12,660.00 | 12,628.43 | 311,793 |
| 2025-02-25 | 13,000.00 | 13,100.00 | 12,500.00 | 12,540.00 | 12,508.73 | 312,143 |
| 2025-02-24 | 12,570.00 | 13,410.00 | 12,210.00 | 13,250.00 | 13,216.96 | 331,709 |
| 2025-02-21 | 13,440.00 | 13,460.00 | 12,670.00 | 12,840.00 | 12,807.98 | 346,795 |
| 2025-02-20 | 13,960.00 | 14,080.00 | 13,180.00 | 13,240.00 | 13,206.98 | 375,336 |
| 2025-02-19 | 14,050.00 | 14,440.00 | 13,700.00 | 14,000.00 | 13,965.09 | 813,756 |
| 2025-02-18 | 14,100.00 | 14,110.00 | 13,700.00 | 13,910.00 | 13,875.31 | 541,231 |
| 2025-02-17 | 14,360.00 | 14,800.00 | 13,570.00 | 13,900.00 | 13,865.34 | 2,260,877 |
| 2025-02-14 | 11,330.00 | 13,480.00 | 10,860.00 | 13,060.00 | 13,027.43 | 4,345,801 |
| 2025-02-13 | 10,010.00 | 10,490.00 | 10,010.00 | 10,490.00 | 10,463.84 | 235,440 |
| 2025-02-12 | 10,150.00 | 10,220.00 | 9,960.00 | 10,010.00 | 9,985.04 | 76,520 |
| 2025-02-11 | 10,450.00 | 10,490.00 | 10,060.00 | 10,140.00 | 10,114.71 | 133,095 |
| 2025-02-10 | 10,100.00 | 10,440.00 | 9,750.00 | 10,420.00 | 10,394.02 | 226,423 |
| 2025-02-07 | 9,530.00 | 10,380.00 | 9,430.00 | 10,140.00 | 10,114.71 | 375,552 |
| 2025-02-06 | 9,680.00 | 9,780.00 | 9,240.00 | 9,450.00 | 9,426.43 | 182,565 |
| 2025-02-05 | 9,410.00 | 9,640.00 | 9,410.00 | 9,590.00 | 9,566.08 | 80,462 |
| 2025-02-04 | 9,250.00 | 9,510.00 | 9,220.00 | 9,400.00 | 9,376.56 | 107,454 |
| 2025-02-03 | 10,000.00 | 10,000.00 | 9,130.00 | 9,220.00 | 9,197.01 | 176,708 |
| 2025-01-31 | 10,260.00 | 10,390.00 | 9,910.00 | 10,230.00 | 10,204.49 | 152,600 |
| 2025-01-24 | 9,600.00 | 10,440.00 | 9,600.00 | 10,190.00 | 10,164.59 | 224,721 |
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.