Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 60,700.00 | 64,500.00 | 60,000.00 | 64,500.00 | 64,500.00 | 301,547 |
| 2026-10-16 | 67,200.00 | 68,000.00 | 63,300.00 | 64,800.00 | 64,800.00 | 559,247 |
| 2026-10-15 | 69,600.00 | 70,900.00 | 63,700.00 | 65,600.00 | 65,600.00 | 458,161 |
| 2026-10-14 | 80,000.00 | 80,900.00 | 74,000.00 | 75,800.00 | 75,800.00 | 354,411 |
| 2026-10-13 | 77,000.00 | 81,200.00 | 75,200.00 | 80,300.00 | 80,300.00 | 611,168 |
| 2026-10-12 | 84,200.00 | 88,600.00 | 80,000.00 | 80,500.00 | 80,500.00 | 483,302 |
| 2026-10-08 | 89,000.00 | 89,700.00 | 86,300.00 | 88,100.00 | 88,100.00 | 414,375 |
| 2026-10-07 | 85,300.00 | 90,000.00 | 83,800.00 | 88,400.00 | 88,400.00 | 720,927 |
| 2026-10-06 | 84,500.00 | 90,000.00 | 83,400.00 | 88,700.00 | 88,700.00 | 646,176 |
| 2026-10-02 | 82,600.00 | 87,800.00 | 79,000.00 | 82,400.00 | 82,400.00 | 935,221 |
| 2026-10-01 | 73,200.00 | 79,500.00 | 72,600.00 | 79,000.00 | 79,000.00 | 626,669 |
| 2026-09-30 | 74,600.00 | 75,300.00 | 72,300.00 | 74,300.00 | 74,300.00 | 396,774 |
| 2026-09-29 | 69,100.00 | 74,700.00 | 68,400.00 | 74,100.00 | 74,100.00 | 1,370,761 |
| 2026-09-28 | 66,400.00 | 71,500.00 | 65,500.00 | 69,000.00 | 69,000.00 | 1,767,464 |
| 2026-09-23 | 66,000.00 | 66,200.00 | 62,200.00 | 65,100.00 | 65,100.00 | 694,870 |
| 2026-09-22 | 60,800.00 | 67,900.00 | 59,700.00 | 65,600.00 | 65,600.00 | 2,974,905 |
| 2026-09-21 | 52,400.00 | 52,700.00 | 51,300.00 | 52,300.00 | 52,300.00 | 119,599 |
| 2026-09-18 | 53,300.00 | 53,300.00 | 51,400.00 | 52,500.00 | 52,500.00 | 493,823 |
| 2026-09-17 | 51,000.00 | 52,700.00 | 50,300.00 | 51,900.00 | 51,900.00 | 131,609 |
| 2026-09-16 | 49,700.00 | 50,900.00 | 48,650.00 | 50,900.00 | 50,900.00 | 127,645 |
| 2026-09-15 | 49,000.00 | 51,100.00 | 48,450.00 | 49,500.00 | 49,500.00 | 142,989 |
| 2026-09-14 | 51,600.00 | 52,000.00 | 49,750.00 | 49,750.00 | 49,750.00 | 200,280 |
| 2026-09-11 | 50,900.00 | 51,600.00 | 50,300.00 | 51,100.00 | 51,100.00 | 82,856 |
| 2026-09-10 | 51,900.00 | 53,100.00 | 50,600.00 | 52,600.00 | 52,600.00 | 125,479 |
| 2026-09-09 | 51,000.00 | 53,800.00 | 51,000.00 | 52,400.00 | 52,400.00 | 196,475 |
| 2026-09-08 | 53,000.00 | 53,900.00 | 50,900.00 | 51,000.00 | 51,000.00 | 130,459 |
| 2026-09-07 | 53,000.00 | 53,700.00 | 52,100.00 | 52,200.00 | 52,200.00 | 180,959 |
| 2026-09-04 | 52,100.00 | 52,400.00 | 49,700.00 | 51,000.00 | 51,000.00 | 305,348 |
| 2026-09-03 | 57,600.00 | 58,100.00 | 50,800.00 | 51,400.00 | 51,400.00 | 391,253 |
| 2026-09-02 | 56,500.00 | 59,300.00 | 56,200.00 | 57,300.00 | 57,300.00 | 215,460 |
| 2026-09-01 | 60,700.00 | 60,700.00 | 58,500.00 | 59,400.00 | 59,400.00 | 144,443 |
| 2026-08-31 | 57,600.00 | 61,500.00 | 56,000.00 | 61,300.00 | 61,300.00 | 440,395 |
| 2026-08-28 | 61,100.00 | 63,300.00 | 59,400.00 | 60,100.00 | 60,100.00 | 210,540 |
| 2026-08-27 | 61,500.00 | 62,200.00 | 59,700.00 | 60,900.00 | 60,900.00 | 327,986 |
| 2026-08-26 | 58,200.00 | 61,400.00 | 57,200.00 | 58,300.00 | 58,300.00 | 294,851 |
| 2026-08-25 | 53,200.00 | 58,000.00 | 51,600.00 | 57,600.00 | 57,600.00 | 315,755 |
| 2026-08-24 | 55,500.00 | 57,700.00 | 54,500.00 | 55,300.00 | 55,300.00 | 257,914 |
| 2026-08-21 | 60,000.00 | 60,000.00 | 54,400.00 | 54,600.00 | 54,600.00 | 440,944 |
| 2026-08-20 | 63,000.00 | 63,500.00 | 60,100.00 | 61,600.00 | 61,600.00 | 213,831 |
| 2026-08-19 | 60,800.00 | 67,600.00 | 58,900.00 | 60,700.00 | 60,700.00 | 477,165 |
| 2026-08-18 | 61,800.00 | 73,200.00 | 60,600.00 | 65,400.00 | 65,400.00 | 907,808 |
| 2026-08-14 | 68,400.00 | 69,600.00 | 62,500.00 | 63,100.00 | 63,100.00 | 371,274 |
| 2026-08-13 | 66,400.00 | 70,400.00 | 64,100.00 | 66,400.00 | 66,400.00 | 397,757 |
| 2026-08-12 | 62,000.00 | 64,300.00 | 59,800.00 | 63,400.00 | 63,400.00 | 412,108 |
| 2026-08-11 | 57,900.00 | 61,300.00 | 56,100.00 | 58,900.00 | 58,900.00 | 261,229 |
| 2026-08-10 | 57,200.00 | 60,800.00 | 56,000.00 | 59,100.00 | 59,100.00 | 367,197 |
| 2026-08-07 | 55,700.00 | 57,400.00 | 53,600.00 | 55,700.00 | 55,700.00 | 289,694 |
| 2026-08-06 | 56,700.00 | 58,400.00 | 54,400.00 | 55,600.00 | 55,600.00 | 517,605 |
| 2026-08-05 | 53,400.00 | 57,100.00 | 50,800.00 | 55,400.00 | 55,400.00 | 555,243 |
| 2026-08-04 | 48,000.00 | 49,300.00 | 46,200.00 | 48,200.00 | 48,200.00 | 323,276 |
| 2026-08-03 | 45,300.00 | 47,700.00 | 44,400.00 | 45,950.00 | 45,950.00 | 312,947 |
| 2026-07-31 | 43,500.00 | 48,025.00 | 43,150.00 | 46,450.00 | 46,450.00 | 544,933 |
| 2026-07-30 | 39,050.00 | 42,400.00 | 37,900.00 | 38,500.00 | 38,500.00 | 384,264 |
| 2026-07-29 | 47,500.00 | 48,750.00 | 37,600.00 | 42,650.00 | 42,650.00 | 503,545 |
| 2026-07-28 | 52,400.00 | 53,300.00 | 46,800.00 | 47,300.00 | 47,300.00 | 262,694 |
| 2026-07-27 | 57,900.00 | 59,000.00 | 54,900.00 | 56,600.00 | 56,600.00 | 151,056 |
| 2026-07-24 | 63,500.00 | 63,500.00 | 55,700.00 | 57,100.00 | 57,100.00 | 357,995 |
| 2026-07-23 | 64,700.00 | 67,500.00 | 61,300.00 | 64,100.00 | 64,100.00 | 243,072 |
| 2026-07-22 | 71,200.00 | 71,200.00 | 63,700.00 | 63,900.00 | 63,900.00 | 193,151 |
| 2026-07-21 | 67,100.00 | 67,500.00 | 62,300.00 | 66,000.00 | 66,000.00 | 129,970 |
Page 1 of 2 · 61 trading daysOlder →
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.