Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10,060.00 | 10,360.00 | 10,060.00 | 10,330.00 | 10,304.24 | 42,657 |
| 2024-10-25 | 10,380.00 | 10,760.00 | 10,000.00 | 10,080.00 | 10,054.86 | 153,035 |
| 2024-10-24 | 10,280.00 | 10,680.00 | 10,120.00 | 10,470.00 | 10,443.89 | 87,487 |
| 2024-10-23 | 10,200.00 | 10,450.00 | 10,020.00 | 10,430.00 | 10,403.99 | 59,257 |
| 2024-10-22 | 10,410.00 | 10,580.00 | 10,200.00 | 10,200.00 | 10,174.56 | 59,742 |
| 2024-10-21 | 10,480.00 | 10,640.00 | 10,110.00 | 10,580.00 | 10,553.62 | 78,214 |
| 2024-10-18 | 10,400.00 | 10,500.00 | 10,170.00 | 10,340.00 | 10,314.21 | 62,343 |
| 2024-10-17 | 10,580.00 | 10,580.00 | 10,300.00 | 10,390.00 | 10,364.09 | 51,001 |
| 2024-10-16 | 10,630.00 | 10,630.00 | 10,350.00 | 10,440.00 | 10,413.97 | 112,382 |
| 2024-10-15 | 10,940.00 | 11,000.00 | 10,720.00 | 10,780.00 | 10,753.12 | 54,092 |
| 2024-10-14 | 10,610.00 | 10,890.00 | 10,500.00 | 10,810.00 | 10,783.04 | 72,281 |
| 2024-10-11 | 10,720.00 | 10,890.00 | 10,600.00 | 10,610.00 | 10,583.54 | 60,295 |
| 2024-10-10 | 10,830.00 | 11,010.00 | 10,640.00 | 10,700.00 | 10,673.32 | 59,566 |
| 2024-10-08 | 11,170.00 | 11,300.00 | 10,770.00 | 10,780.00 | 10,753.12 | 96,472 |
| 2024-10-07 | 10,890.00 | 11,270.00 | 10,640.00 | 11,230.00 | 11,202.00 | 152,423 |
| 2024-10-04 | 10,600.00 | 10,770.00 | 10,320.00 | 10,630.00 | 10,603.49 | 70,157 |
| 2024-10-02 | 10,610.00 | 10,790.00 | 10,460.00 | 10,610.00 | 10,583.54 | 62,835 |
| 2024-09-30 | 11,320.00 | 11,320.00 | 10,880.00 | 10,880.00 | 10,852.87 | 104,385 |
| 2024-09-27 | 11,450.00 | 11,500.00 | 11,330.00 | 11,370.00 | 11,341.65 | 89,019 |
| 2024-09-26 | 11,420.00 | 11,620.00 | 11,350.00 | 11,500.00 | 11,471.32 | 243,655 |
| 2024-09-25 | 11,370.00 | 11,500.00 | 11,110.00 | 11,110.00 | 11,082.29 | 141,681 |
| 2024-09-24 | 11,350.00 | 11,520.00 | 11,210.00 | 11,360.00 | 11,331.67 | 146,136 |
| 2024-09-23 | 12,000.00 | 12,170.00 | 11,400.00 | 11,400.00 | 11,371.57 | 264,129 |
| 2024-09-20 | 12,400.00 | 13,630.00 | 12,130.00 | 12,130.00 | 12,099.75 | 1,891,445 |
| 2024-09-19 | 11,590.00 | 12,590.00 | 11,300.00 | 11,960.00 | 11,930.17 | 1,263,912 |
| 2024-09-13 | 11,430.00 | 12,780.00 | 11,060.00 | 11,200.00 | 11,172.07 | 2,057,486 |
| 2024-09-12 | 10,170.00 | 10,850.00 | 10,150.00 | 10,700.00 | 10,673.32 | 106,962 |
| 2024-09-11 | 10,220.00 | 10,350.00 | 10,050.00 | 10,050.00 | 10,024.94 | 39,514 |
| 2024-09-10 | 10,210.00 | 10,300.00 | 10,000.00 | 10,220.00 | 10,194.51 | 87,906 |
| 2024-09-09 | 9,960.00 | 10,280.00 | 9,900.00 | 10,210.00 | 10,184.54 | 55,326 |
| 2024-09-06 | 10,400.00 | 10,540.00 | 10,070.00 | 10,200.00 | 10,174.56 | 79,979 |
| 2024-09-05 | 10,530.00 | 10,850.00 | 10,210.00 | 10,480.00 | 10,453.87 | 98,296 |
| 2024-09-04 | 10,330.00 | 10,900.00 | 10,330.00 | 10,530.00 | 10,503.74 | 89,857 |
| 2024-09-03 | 11,040.00 | 11,470.00 | 11,030.00 | 11,110.00 | 11,082.29 | 50,210 |
| 2024-09-02 | 11,220.00 | 11,310.00 | 11,090.00 | 11,100.00 | 11,072.32 | 35,930 |
| 2024-08-30 | 11,050.00 | 11,250.00 | 10,850.00 | 11,220.00 | 11,192.02 | 35,666 |
| 2024-08-29 | 10,980.00 | 11,110.00 | 10,840.00 | 11,000.00 | 10,972.57 | 53,261 |
| 2024-08-28 | 11,210.00 | 11,330.00 | 10,940.00 | 11,190.00 | 11,162.09 | 38,622 |
| 2024-08-27 | 11,020.00 | 11,230.00 | 10,880.00 | 11,210.00 | 11,182.04 | 47,994 |
| 2024-08-26 | 11,410.00 | 11,530.00 | 11,010.00 | 11,020.00 | 10,992.52 | 62,276 |
| 2024-08-23 | 11,500.00 | 11,620.00 | 11,290.00 | 11,400.00 | 11,371.57 | 59,626 |
| 2024-08-22 | 11,800.00 | 11,840.00 | 11,530.00 | 11,620.00 | 11,591.02 | 43,222 |
| 2024-08-21 | 11,890.00 | 11,960.00 | 11,570.00 | 11,660.00 | 11,630.92 | 49,864 |
| 2024-08-20 | 11,700.00 | 12,000.00 | 11,700.00 | 11,930.00 | 11,900.25 | 59,080 |
| 2024-08-19 | 11,810.00 | 11,840.00 | 11,550.00 | 11,620.00 | 11,591.02 | 46,382 |
| 2024-08-16 | 12,100.00 | 12,100.00 | 11,740.00 | 11,800.00 | 11,770.57 | 106,970 |
| 2024-08-14 | 11,740.00 | 11,970.00 | 11,740.00 | 11,760.00 | 11,730.67 | 71,259 |
| 2024-08-13 | 11,800.00 | 11,800.00 | 11,400.00 | 11,630.00 | 11,601.00 | 69,742 |
| 2024-08-12 | 11,500.00 | 11,970.00 | 11,500.00 | 11,690.00 | 11,660.85 | 99,658 |
| 2024-08-09 | 11,120.00 | 11,610.00 | 11,120.00 | 11,600.00 | 11,571.07 | 119,410 |
| 2024-08-08 | 10,800.00 | 11,080.00 | 10,680.00 | 10,860.00 | 10,832.92 | 80,366 |
| 2024-08-07 | 11,150.00 | 11,350.00 | 10,860.00 | 11,010.00 | 10,982.54 | 124,066 |
| 2024-08-06 | 10,140.00 | 11,240.00 | 10,140.00 | 11,170.00 | 11,142.14 | 325,721 |
| 2024-08-05 | 11,900.00 | 11,960.00 | 10,010.00 | 10,140.00 | 10,114.71 | 363,352 |
| 2024-08-02 | 12,600.00 | 12,600.00 | 12,020.00 | 12,240.00 | 12,209.48 | 157,452 |
| 2024-08-01 | 13,010.00 | 13,140.00 | 12,830.00 | 12,910.00 | 12,877.81 | 60,436 |
| 2024-07-31 | 12,290.00 | 12,800.00 | 12,190.00 | 12,750.00 | 12,718.20 | 85,782 |
| 2024-07-30 | 12,830.00 | 12,920.00 | 12,290.00 | 12,320.00 | 12,289.28 | 149,293 |
| 2024-07-29 | 12,940.00 | 13,020.00 | 12,790.00 | 12,830.00 | 12,798.01 | 80,884 |
| 2024-07-26 | 13,020.00 | 13,060.00 | 12,810.00 | 12,820.00 | 12,788.03 | 105,466 |
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.