Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,540.00 | 6,540.00 | 6,400.00 | 6,530.00 | 6,470.48 | 4,065 |
| 2024-04-25 | 6,570.00 | 6,570.00 | 6,410.00 | 6,540.00 | 6,480.39 | 4,160 |
| 2024-04-24 | 6,520.00 | 6,650.00 | 6,470.00 | 6,590.00 | 6,529.93 | 8,964 |
| 2024-04-23 | 6,540.00 | 6,540.00 | 6,430.00 | 6,470.00 | 6,411.03 | 3,630 |
| 2024-04-22 | 6,560.00 | 6,560.00 | 6,380.00 | 6,500.00 | 6,440.76 | 4,929 |
| 2024-04-19 | 6,650.00 | 6,650.00 | 6,350.00 | 6,600.00 | 6,539.84 | 1,640 |
| 2024-04-18 | 6,520.00 | 6,700.00 | 6,460.00 | 6,700.00 | 6,638.93 | 4,390 |
| 2024-04-17 | 6,350.00 | 6,540.00 | 6,350.00 | 6,530.00 | 6,470.48 | 1,856 |
| 2024-04-16 | 6,350.00 | 6,640.00 | 6,320.00 | 6,350.00 | 6,292.12 | 3,263 |
| 2024-04-15 | 6,550.00 | 6,620.00 | 6,500.00 | 6,610.00 | 6,549.75 | 1,388 |
| 2024-04-12 | 6,580.00 | 6,680.00 | 6,580.00 | 6,630.00 | 6,569.57 | 2,351 |
| 2024-04-11 | 6,610.00 | 6,610.00 | 6,520.00 | 6,580.00 | 6,520.03 | 2,302 |
| 2024-04-09 | 6,660.00 | 6,680.00 | 6,560.00 | 6,620.00 | 6,559.66 | 4,785 |
| 2024-04-08 | 6,850.00 | 6,860.00 | 6,590.00 | 6,640.00 | 6,579.48 | 2,633 |
| 2024-04-05 | 6,900.00 | 6,950.00 | 6,750.00 | 6,810.00 | 6,747.93 | 5,017 |
| 2024-04-04 | 6,880.00 | 7,080.00 | 6,800.00 | 7,010.00 | 6,946.11 | 13,476 |
| 2024-04-03 | 6,950.00 | 6,950.00 | 6,720.00 | 6,920.00 | 6,856.93 | 2,849 |
| 2024-04-02 | 6,880.00 | 7,020.00 | 6,620.00 | 6,910.00 | 6,847.02 | 7,664 |
| 2024-04-01 | 6,670.00 | 6,950.00 | 6,600.00 | 6,840.00 | 6,777.66 | 6,497 |
| 2024-03-29 | 6,610.00 | 6,610.00 | 6,500.00 | 6,610.00 | 6,549.75 | 2,676 |
| 2024-03-28 | 6,660.00 | 6,670.00 | 6,360.00 | 6,580.00 | 6,520.03 | 9,484 |
| 2024-03-27 | 6,690.00 | 6,740.00 | 6,530.00 | 6,600.00 | 6,539.84 | 5,546 |
| 2024-03-26 | 6,730.00 | 6,830.00 | 6,650.00 | 6,710.00 | 6,648.84 | 2,456 |
| 2024-03-25 | 6,720.00 | 6,800.00 | 6,600.00 | 6,730.00 | 6,668.66 | 4,987 |
| 2024-03-22 | 7,000.00 | 7,000.00 | 6,710.00 | 6,820.00 | 6,757.84 | 4,670 |
| 2024-03-21 | 6,850.00 | 7,010.00 | 6,850.00 | 6,960.00 | 6,896.56 | 5,014 |
| 2024-03-20 | 6,650.00 | 6,940.00 | 6,560.00 | 6,940.00 | 6,876.74 | 8,816 |
| 2024-03-19 | 6,690.00 | 6,690.00 | 6,530.00 | 6,650.00 | 6,589.39 | 735 |
| 2024-03-18 | 6,640.00 | 6,690.00 | 6,520.00 | 6,680.00 | 6,619.11 | 4,588 |
| 2024-03-15 | 6,610.00 | 6,650.00 | 6,450.00 | 6,610.00 | 6,549.75 | 10,688 |
| 2024-03-14 | 6,790.00 | 6,790.00 | 6,560.00 | 6,630.00 | 6,569.57 | 8,461 |
| 2024-03-13 | 7,000.00 | 7,000.00 | 6,670.00 | 6,790.00 | 6,728.11 | 18,718 |
| 2024-03-12 | 7,030.00 | 7,030.00 | 6,680.00 | 6,950.00 | 6,886.65 | 9,720 |
| 2024-03-11 | 7,030.00 | 7,030.00 | 6,920.00 | 6,960.00 | 6,896.56 | 3,188 |
| 2024-03-08 | 7,000.00 | 7,190.00 | 6,960.00 | 7,070.00 | 7,005.56 | 7,404 |
| 2024-03-07 | 7,140.00 | 7,200.00 | 6,860.00 | 6,990.00 | 6,926.29 | 18,428 |
| 2024-03-06 | 7,000.00 | 7,190.00 | 6,910.00 | 7,080.00 | 7,015.47 | 12,255 |
| 2024-03-05 | 7,200.00 | 7,200.00 | 7,000.00 | 7,050.00 | 6,985.74 | 4,588 |
| 2024-03-04 | 6,920.00 | 7,170.00 | 6,920.00 | 7,150.00 | 7,084.83 | 14,807 |
| 2024-02-29 | 6,990.00 | 6,990.00 | 6,850.00 | 6,900.00 | 6,837.11 | 5,638 |
| 2024-02-28 | 6,960.00 | 7,120.00 | 6,960.00 | 7,000.00 | 6,936.20 | 3,166 |
| 2024-02-27 | 7,070.00 | 7,070.00 | 6,940.00 | 6,960.00 | 6,896.56 | 5,892 |
| 2024-02-26 | 7,090.00 | 7,250.00 | 7,030.00 | 7,070.00 | 7,005.56 | 7,618 |
| 2024-02-23 | 7,350.00 | 7,350.00 | 7,140.00 | 7,200.00 | 7,134.38 | 9,619 |
| 2024-02-22 | 7,220.00 | 7,380.00 | 7,110.00 | 7,280.00 | 7,213.65 | 31,201 |
| 2024-02-21 | 7,110.00 | 7,180.00 | 7,030.00 | 7,150.00 | 7,084.83 | 11,055 |
| 2024-02-20 | 7,220.00 | 7,220.00 | 7,080.00 | 7,150.00 | 7,084.83 | 12,025 |
| 2024-02-19 | 7,220.00 | 7,300.00 | 7,090.00 | 7,250.00 | 7,183.92 | 26,559 |
| 2024-02-16 | 7,230.00 | 7,260.00 | 7,050.00 | 7,190.00 | 7,124.47 | 22,018 |
| 2024-02-15 | 7,080.00 | 7,650.00 | 7,010.00 | 7,240.00 | 7,174.01 | 96,060 |
| 2024-02-14 | 6,820.00 | 7,240.00 | 6,780.00 | 7,040.00 | 6,975.83 | 52,548 |
| 2024-02-13 | 6,700.00 | 7,980.00 | 6,700.00 | 7,020.00 | 6,956.02 | 418,994 |
| 2024-02-08 | 6,620.00 | 6,780.00 | 6,580.00 | 6,660.00 | 6,599.30 | 7,579 |
| 2024-02-07 | 6,600.00 | 6,600.00 | 6,520.00 | 6,570.00 | 6,510.12 | 2,305 |
| 2024-02-06 | 6,610.00 | 6,690.00 | 6,500.00 | 6,610.00 | 6,549.75 | 10,371 |
| 2024-02-05 | 6,770.00 | 6,830.00 | 6,590.00 | 6,670.00 | 6,609.21 | 3,923 |
| 2024-02-02 | 6,610.00 | 6,850.00 | 6,610.00 | 6,700.00 | 6,638.93 | 11,959 |
| 2024-02-01 | 6,770.00 | 6,770.00 | 6,530.00 | 6,600.00 | 6,539.84 | 11,881 |
| 2024-01-31 | 6,810.00 | 6,940.00 | 6,760.00 | 6,770.00 | 6,708.29 | 7,857 |
| 2024-01-30 | 7,100.00 | 7,100.00 | 6,750.00 | 6,900.00 | 6,837.11 | 18,506 |
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.