Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,710.00 | 6,710.00 | 6,600.00 | 6,690.00 | 6,629.02 | 1,265 |
| 2024-07-24 | 6,720.00 | 6,940.00 | 6,700.00 | 6,790.00 | 6,728.11 | 2,428 |
| 2024-07-23 | 6,810.00 | 6,850.00 | 6,660.00 | 6,780.00 | 6,718.20 | 2,420 |
| 2024-07-22 | 6,900.00 | 6,920.00 | 6,690.00 | 6,790.00 | 6,728.11 | 1,983 |
| 2024-07-19 | 6,870.00 | 7,080.00 | 6,720.00 | 6,900.00 | 6,837.11 | 1,368 |
| 2024-07-18 | 6,900.00 | 7,050.00 | 6,800.00 | 6,830.00 | 6,767.75 | 3,457 |
| 2024-07-17 | 7,100.00 | 7,110.00 | 6,780.00 | 6,920.00 | 6,856.93 | 3,393 |
| 2024-07-16 | 7,080.00 | 7,130.00 | 6,900.00 | 7,100.00 | 7,035.29 | 2,170 |
| 2024-07-15 | 7,090.00 | 7,090.00 | 6,950.00 | 7,080.00 | 7,015.47 | 1,567 |
| 2024-07-12 | 7,120.00 | 7,140.00 | 7,000.00 | 7,090.00 | 7,025.38 | 872 |
| 2024-07-11 | 7,190.00 | 7,250.00 | 7,030.00 | 7,120.00 | 7,055.10 | 1,767 |
| 2024-07-10 | 7,160.00 | 7,220.00 | 7,000.00 | 7,190.00 | 7,124.47 | 2,036 |
| 2024-07-09 | 7,240.00 | 7,240.00 | 7,100.00 | 7,210.00 | 7,144.28 | 4,046 |
| 2024-07-08 | 7,160.00 | 7,250.00 | 7,070.00 | 7,240.00 | 7,174.01 | 3,700 |
| 2024-07-05 | 7,330.00 | 7,330.00 | 7,120.00 | 7,160.00 | 7,094.74 | 3,211 |
| 2024-07-04 | 7,300.00 | 7,430.00 | 7,200.00 | 7,280.00 | 7,213.65 | 16,905 |
| 2024-07-03 | 7,180.00 | 7,240.00 | 7,100.00 | 7,170.00 | 7,104.65 | 2,253 |
| 2024-07-02 | 7,160.00 | 7,220.00 | 7,090.00 | 7,170.00 | 7,104.65 | 6,533 |
| 2024-07-01 | 7,070.00 | 7,440.00 | 7,070.00 | 7,210.00 | 7,144.28 | 28,419 |
| 2024-06-28 | 7,040.00 | 7,080.00 | 6,970.00 | 7,020.00 | 6,956.02 | 388 |
| 2024-06-27 | 6,980.00 | 7,100.00 | 6,980.00 | 7,040.00 | 6,975.83 | 896 |
| 2024-06-26 | 7,030.00 | 7,110.00 | 6,970.00 | 7,100.00 | 7,035.29 | 1,150 |
| 2024-06-25 | 6,940.00 | 7,040.00 | 6,610.00 | 7,040.00 | 6,975.83 | 3,786 |
| 2024-06-24 | 7,080.00 | 7,080.00 | 6,850.00 | 7,040.00 | 6,975.83 | 956 |
| 2024-06-21 | 7,090.00 | 7,090.00 | 6,960.00 | 6,990.00 | 6,926.29 | 2,210 |
| 2024-06-20 | 6,950.00 | 7,110.00 | 6,950.00 | 7,090.00 | 7,025.38 | 1,047 |
| 2024-06-19 | 7,070.00 | 7,120.00 | 7,020.00 | 7,070.00 | 7,005.56 | 1,004 |
| 2024-06-18 | 7,080.00 | 7,130.00 | 6,920.00 | 7,070.00 | 7,005.56 | 3,878 |
| 2024-06-17 | 7,000.00 | 7,100.00 | 6,810.00 | 7,080.00 | 7,015.47 | 1,825 |
| 2024-06-14 | 7,100.00 | 7,180.00 | 6,970.00 | 7,100.00 | 7,035.29 | 4,836 |
| 2024-06-13 | 6,870.00 | 7,150.00 | 6,870.00 | 7,110.00 | 7,045.20 | 21,978 |
| 2024-06-12 | 6,790.00 | 6,870.00 | 6,780.00 | 6,870.00 | 6,807.38 | 4,618 |
| 2024-06-11 | 6,790.00 | 6,810.00 | 6,610.00 | 6,800.00 | 6,738.02 | 5,018 |
| 2024-06-10 | 6,650.00 | 6,810.00 | 6,610.00 | 6,790.00 | 6,728.11 | 6,244 |
| 2024-06-07 | 6,840.00 | 6,840.00 | 6,730.00 | 6,810.00 | 6,747.93 | 4,706 |
| 2024-06-05 | 6,790.00 | 6,850.00 | 6,650.00 | 6,810.00 | 6,747.93 | 2,025 |
| 2024-06-04 | 6,800.00 | 6,820.00 | 6,550.00 | 6,780.00 | 6,718.20 | 1,355 |
| 2024-06-03 | 6,700.00 | 6,820.00 | 6,700.00 | 6,800.00 | 6,738.02 | 435 |
| 2024-05-31 | 6,730.00 | 6,800.00 | 6,610.00 | 6,790.00 | 6,728.11 | 2,744 |
| 2024-05-30 | 6,560.00 | 6,750.00 | 6,430.00 | 6,730.00 | 6,668.66 | 2,641 |
| 2024-05-29 | 6,640.00 | 6,830.00 | 6,640.00 | 6,660.00 | 6,599.30 | 10,336 |
| 2024-05-28 | 6,450.00 | 6,670.00 | 6,420.00 | 6,670.00 | 6,609.21 | 2,248 |
| 2024-05-27 | 6,590.00 | 6,640.00 | 6,440.00 | 6,500.00 | 6,440.76 | 1,521 |
| 2024-05-24 | 6,680.00 | 6,680.00 | 6,460.00 | 6,590.00 | 6,529.93 | 793 |
| 2024-05-23 | 6,580.00 | 6,660.00 | 6,500.00 | 6,640.00 | 6,579.48 | 1,938 |
| 2024-05-22 | 6,540.00 | 6,580.00 | 6,420.00 | 6,580.00 | 6,520.03 | 1,629 |
| 2024-05-21 | 6,490.00 | 6,550.00 | 6,380.00 | 6,540.00 | 6,480.39 | 2,739 |
| 2024-05-20 | 6,500.00 | 6,500.00 | 6,120.00 | 6,460.00 | 6,401.12 | 4,446 |
| 2024-05-17 | 6,560.00 | 6,620.00 | 6,370.00 | 6,490.00 | 6,430.85 | 3,617 |
| 2024-05-16 | 6,520.00 | 6,690.00 | 6,510.00 | 6,670.00 | 6,609.21 | 4,765 |
| 2024-05-14 | 6,500.00 | 6,540.00 | 6,420.00 | 6,520.00 | 6,460.57 | 2,226 |
| 2024-05-13 | 6,560.00 | 6,560.00 | 6,410.00 | 6,440.00 | 6,381.30 | 3,624 |
| 2024-05-10 | 6,610.00 | 6,610.00 | 6,450.00 | 6,570.00 | 6,510.12 | 1,076 |
| 2024-05-09 | 6,670.00 | 6,670.00 | 6,550.00 | 6,550.00 | 6,490.30 | 3,136 |
| 2024-05-08 | 6,690.00 | 6,690.00 | 6,600.00 | 6,630.00 | 6,569.57 | 240 |
| 2024-05-07 | 6,570.00 | 6,680.00 | 6,570.00 | 6,680.00 | 6,619.11 | 2,060 |
| 2024-05-03 | 6,640.00 | 6,670.00 | 6,530.00 | 6,620.00 | 6,559.66 | 1,749 |
| 2024-05-02 | 6,500.00 | 6,580.00 | 6,500.00 | 6,560.00 | 6,500.21 | 373 |
| 2024-04-30 | 6,670.00 | 6,670.00 | 6,510.00 | 6,570.00 | 6,510.12 | 1,183 |
| 2024-04-29 | 6,540.00 | 6,670.00 | 6,470.00 | 6,570.00 | 6,510.12 | 2,379 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 105.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.