Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10,140.00 | 10,140.00 | 9,580.00 | 9,580.00 | 9,556.11 | 85,143 |
| 2025-01-22 | 10,240.00 | 10,240.00 | 9,820.00 | 10,080.00 | 10,054.86 | 76,277 |
| 2025-01-21 | 9,750.00 | 10,250.00 | 9,730.00 | 10,060.00 | 10,034.91 | 151,690 |
| 2025-01-20 | 9,440.00 | 9,830.00 | 9,360.00 | 9,770.00 | 9,745.64 | 107,773 |
| 2025-01-17 | 9,350.00 | 9,470.00 | 9,230.00 | 9,420.00 | 9,396.51 | 50,947 |
| 2025-01-16 | 9,410.00 | 9,640.00 | 9,380.00 | 9,400.00 | 9,376.56 | 70,845 |
| 2025-01-15 | 9,400.00 | 9,550.00 | 9,210.00 | 9,210.00 | 9,187.03 | 59,198 |
| 2025-01-14 | 9,210.00 | 9,410.00 | 9,200.00 | 9,400.00 | 9,376.56 | 31,443 |
| 2025-01-13 | 9,530.00 | 9,570.00 | 9,120.00 | 9,180.00 | 9,157.11 | 94,330 |
| 2025-01-10 | 9,700.00 | 9,850.00 | 9,560.00 | 9,620.00 | 9,596.01 | 60,961 |
| 2025-01-09 | 9,820.00 | 9,860.00 | 9,650.00 | 9,690.00 | 9,665.84 | 54,504 |
| 2025-01-08 | 9,400.00 | 9,910.00 | 9,400.00 | 9,880.00 | 9,855.36 | 78,870 |
| 2025-01-07 | 9,840.00 | 9,960.00 | 9,490.00 | 9,520.00 | 9,496.26 | 134,422 |
| 2025-01-06 | 9,560.00 | 9,930.00 | 9,560.00 | 9,840.00 | 9,815.46 | 137,698 |
| 2025-01-03 | 9,240.00 | 9,580.00 | 9,180.00 | 9,530.00 | 9,506.23 | 106,433 |
| 2025-01-02 | 9,120.00 | 9,480.00 | 9,000.00 | 9,240.00 | 9,216.96 | 138,684 |
| 2024-12-30 | 9,050.00 | 9,200.00 | 9,000.00 | 9,120.00 | 9,097.26 | 55,480 |
| 2024-12-27 | 9,090.00 | 9,440.00 | 9,020.00 | 9,180.00 | 9,157.11 | 109,353 |
| 2024-12-26 | 9,630.00 | 9,760.00 | 9,210.00 | 9,210.00 | 9,187.03 | 101,492 |
| 2024-12-24 | 9,830.00 | 10,100.00 | 9,630.00 | 9,630.00 | 9,605.99 | 166,875 |
| 2024-12-23 | 9,160.00 | 11,000.00 | 9,160.00 | 9,670.00 | 9,645.89 | 1,580,843 |
| 2024-12-20 | 9,250.00 | 9,370.00 | 8,990.00 | 9,110.00 | 9,087.28 | 59,707 |
| 2024-12-19 | 9,160.00 | 9,440.00 | 9,120.00 | 9,320.00 | 9,296.76 | 43,679 |
| 2024-12-18 | 9,410.00 | 9,590.00 | 9,250.00 | 9,430.00 | 9,406.48 | 93,725 |
| 2024-12-17 | 9,260.00 | 9,880.00 | 9,010.00 | 9,620.00 | 9,596.01 | 280,694 |
| 2024-12-16 | 9,260.00 | 9,640.00 | 9,100.00 | 9,150.00 | 9,127.18 | 103,708 |
| 2024-12-13 | 8,880.00 | 9,260.00 | 8,820.00 | 9,120.00 | 9,097.26 | 131,784 |
| 2024-12-12 | 8,690.00 | 8,860.00 | 8,570.00 | 8,840.00 | 8,817.96 | 71,068 |
| 2024-12-11 | 8,170.00 | 8,730.00 | 8,170.00 | 8,670.00 | 8,648.38 | 83,990 |
| 2024-12-10 | 7,740.00 | 8,340.00 | 7,740.00 | 8,330.00 | 8,309.23 | 72,326 |
| 2024-12-09 | 7,910.00 | 8,120.00 | 7,750.00 | 7,830.00 | 7,810.47 | 118,705 |
| 2024-12-06 | 8,300.00 | 8,360.00 | 7,810.00 | 8,130.00 | 8,109.73 | 115,412 |
| 2024-12-05 | 8,400.00 | 8,490.00 | 8,250.00 | 8,310.00 | 8,289.28 | 65,830 |
| 2024-12-04 | 8,200.00 | 8,510.00 | 8,150.00 | 8,350.00 | 8,329.18 | 87,930 |
| 2024-12-03 | 8,090.00 | 8,450.00 | 8,090.00 | 8,400.00 | 8,379.05 | 71,501 |
| 2024-12-02 | 7,960.00 | 8,670.00 | 7,910.00 | 8,190.00 | 8,169.58 | 233,653 |
| 2024-11-29 | 8,130.00 | 8,180.00 | 7,860.00 | 7,990.00 | 7,970.07 | 76,921 |
| 2024-11-28 | 8,080.00 | 8,240.00 | 8,050.00 | 8,130.00 | 8,109.73 | 41,721 |
| 2024-11-27 | 8,350.00 | 8,350.00 | 8,070.00 | 8,130.00 | 8,109.73 | 51,418 |
| 2024-11-26 | 8,340.00 | 8,390.00 | 8,210.00 | 8,390.00 | 8,369.08 | 33,729 |
| 2024-11-25 | 8,100.00 | 8,340.00 | 8,100.00 | 8,340.00 | 8,319.20 | 61,131 |
| 2024-11-22 | 8,090.00 | 8,340.00 | 8,030.00 | 8,080.00 | 8,059.85 | 49,820 |
| 2024-11-21 | 8,120.00 | 8,180.00 | 8,010.00 | 8,080.00 | 8,059.85 | 51,166 |
| 2024-11-20 | 8,160.00 | 8,230.00 | 8,070.00 | 8,160.00 | 8,139.65 | 17,801 |
| 2024-11-19 | 8,190.00 | 8,270.00 | 8,130.00 | 8,160.00 | 8,139.65 | 37,655 |
| 2024-11-18 | 8,030.00 | 8,430.00 | 8,030.00 | 8,240.00 | 8,219.45 | 71,964 |
| 2024-11-15 | 8,080.00 | 8,250.00 | 7,950.00 | 8,170.00 | 8,149.63 | 92,838 |
| 2024-11-14 | 8,280.00 | 8,470.00 | 8,020.00 | 8,090.00 | 8,069.83 | 115,703 |
| 2024-11-13 | 8,470.00 | 8,590.00 | 8,210.00 | 8,270.00 | 8,249.38 | 131,409 |
| 2024-11-12 | 9,070.00 | 9,200.00 | 8,590.00 | 8,590.00 | 8,568.58 | 192,048 |
| 2024-11-11 | 9,850.00 | 9,890.00 | 9,100.00 | 9,200.00 | 9,177.06 | 161,622 |
| 2024-11-08 | 9,820.00 | 10,090.00 | 9,820.00 | 9,890.00 | 9,865.34 | 47,335 |
| 2024-11-07 | 9,970.00 | 10,010.00 | 9,780.00 | 9,850.00 | 9,825.44 | 57,420 |
| 2024-11-06 | 10,220.00 | 10,270.00 | 9,950.00 | 9,980.00 | 9,955.11 | 66,349 |
| 2024-11-05 | 9,920.00 | 10,140.00 | 9,910.00 | 10,120.00 | 10,094.76 | 51,438 |
| 2024-11-04 | 9,840.00 | 10,050.00 | 9,810.00 | 9,970.00 | 9,945.14 | 48,253 |
| 2024-11-01 | 9,920.00 | 10,010.00 | 9,810.00 | 9,810.00 | 9,785.54 | 84,603 |
| 2024-10-31 | 9,810.00 | 10,230.00 | 9,750.00 | 10,120.00 | 10,094.76 | 130,114 |
| 2024-10-30 | 10,070.00 | 10,140.00 | 9,870.00 | 9,880.00 | 9,855.36 | 153,807 |
| 2024-10-29 | 10,300.00 | 10,320.00 | 9,970.00 | 10,060.00 | 10,034.91 | 131,809 |
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.