Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,710.00 | 7,400.00 | 6,710.00 | 7,010.00 | 6,946.11 | 138,936 |
| 2024-01-26 | 6,930.00 | 6,930.00 | 6,660.00 | 6,700.00 | 6,638.93 | 26,051 |
| 2024-01-25 | 7,040.00 | 7,050.00 | 6,750.00 | 6,920.00 | 6,856.93 | 60,564 |
| 2024-01-24 | 7,300.00 | 8,600.00 | 6,970.00 | 7,120.00 | 7,055.10 | 956,124 |
| 2024-01-23 | 7,130.00 | 7,160.00 | 6,770.00 | 6,890.00 | 6,827.20 | 10,725 |
| 2024-01-22 | 6,940.00 | 7,170.00 | 6,860.00 | 7,050.00 | 6,985.74 | 15,018 |
| 2024-01-19 | 6,610.00 | 7,000.00 | 6,610.00 | 6,860.00 | 6,797.47 | 16,241 |
| 2024-01-18 | 6,540.00 | 6,650.00 | 6,400.00 | 6,500.00 | 6,440.76 | 6,027 |
| 2024-01-17 | 6,690.00 | 6,940.00 | 6,410.00 | 6,510.00 | 6,450.66 | 11,226 |
| 2024-01-16 | 6,880.00 | 6,920.00 | 6,660.00 | 6,670.00 | 6,609.21 | 8,204 |
| 2024-01-15 | 6,860.00 | 6,970.00 | 6,770.00 | 6,850.00 | 6,787.57 | 2,723 |
| 2024-01-12 | 6,860.00 | 7,030.00 | 6,810.00 | 6,900.00 | 6,837.11 | 9,099 |
| 2024-01-11 | 6,880.00 | 6,930.00 | 6,650.00 | 6,880.00 | 6,817.29 | 13,357 |
| 2024-01-10 | 7,130.00 | 7,130.00 | 6,890.00 | 6,900.00 | 6,837.11 | 13,709 |
| 2024-01-09 | 7,180.00 | 7,240.00 | 7,030.00 | 7,090.00 | 7,025.38 | 8,247 |
| 2024-01-08 | 7,170.00 | 7,170.00 | 7,010.00 | 7,090.00 | 7,025.38 | 6,403 |
| 2024-01-05 | 7,150.00 | 7,150.00 | 7,000.00 | 7,090.00 | 7,025.38 | 19,308 |
| 2024-01-04 | 7,090.00 | 7,300.00 | 7,010.00 | 7,080.00 | 7,015.47 | 19,274 |
| 2024-01-03 | 7,230.00 | 7,240.00 | 7,060.00 | 7,120.00 | 7,055.10 | 22,587 |
| 2024-01-02 | 7,080.00 | 7,450.00 | 6,930.00 | 7,380.00 | 7,312.73 | 54,983 |
| 2023-12-28 | 7,090.00 | 7,100.00 | 6,890.00 | 7,090.00 | 7,025.38 | 28,770 |
| 2023-12-27 | 6,960.00 | 7,050.00 | 6,810.00 | 7,030.00 | 6,965.92 | 22,055 |
| 2023-12-26 | 7,100.00 | 7,130.00 | 6,900.00 | 6,960.00 | 6,896.56 | 34,148 |
| 2023-12-22 | 7,450.00 | 7,590.00 | 7,050.00 | 7,140.00 | 7,074.92 | 97,782 |
| 2023-12-21 | 7,370.00 | 7,370.00 | 6,940.00 | 7,070.00 | 7,005.56 | 67,556 |
| 2023-12-20 | 7,380.00 | 7,510.00 | 7,170.00 | 7,330.00 | 7,263.19 | 61,311 |
| 2023-12-19 | 7,500.00 | 7,630.00 | 7,240.00 | 7,320.00 | 7,253.28 | 112,160 |
| 2023-12-18 | 7,620.00 | 8,130.00 | 7,320.00 | 7,580.00 | 7,510.91 | 490,449 |
| 2023-12-15 | 7,880.00 | 7,890.00 | 7,150.00 | 7,320.00 | 7,253.28 | 223,171 |
| 2023-12-14 | 9,260.00 | 10,440.00 | 7,750.00 | 7,840.00 | 7,768.54 | 2,153,682 |
| 2023-12-13 | 7,140.00 | 9,260.00 | 7,030.00 | 9,260.00 | 9,175.60 | 1,673,755 |
| 2023-12-12 | 7,180.00 | 7,370.00 | 7,080.00 | 7,130.00 | 7,065.01 | 12,045 |
| 2023-12-11 | 7,190.00 | 7,290.00 | 7,050.00 | 7,140.00 | 7,074.92 | 12,592 |
| 2023-12-08 | 6,990.00 | 7,200.00 | 6,850.00 | 7,050.00 | 6,985.74 | 5,313 |
| 2023-12-07 | 6,700.00 | 7,150.00 | 6,700.00 | 7,010.00 | 6,946.11 | 12,649 |
| 2023-12-06 | 6,800.00 | 6,890.00 | 6,550.00 | 6,700.00 | 6,638.93 | 8,161 |
| 2023-12-05 | 6,870.00 | 6,870.00 | 6,510.00 | 6,790.00 | 6,728.11 | 3,734 |
| 2023-12-04 | 6,890.00 | 7,350.00 | 6,890.00 | 6,930.00 | 6,866.84 | 16,701 |
| 2023-12-01 | 6,800.00 | 6,880.00 | 6,740.00 | 6,850.00 | 6,787.57 | 14,175 |
| 2023-11-30 | 6,670.00 | 6,840.00 | 6,670.00 | 6,800.00 | 6,738.02 | 24,840 |
| 2023-11-29 | 6,500.00 | 6,670.00 | 6,500.00 | 6,630.00 | 6,569.57 | 10,525 |
| 2023-11-28 | 6,530.00 | 6,680.00 | 6,350.00 | 6,620.00 | 6,559.66 | 14,344 |
| 2023-11-27 | 6,120.00 | 7,150.00 | 6,120.00 | 6,450.00 | 6,391.21 | 144,307 |
| 2023-11-24 | 6,250.00 | 6,340.00 | 6,140.00 | 6,140.00 | 6,084.04 | 2,617 |
| 2023-11-23 | 6,530.00 | 6,530.00 | 6,210.00 | 6,340.00 | 6,282.21 | 4,391 |
| 2023-11-22 | 6,130.00 | 6,460.00 | 6,080.00 | 6,460.00 | 6,401.12 | 12,026 |
| 2023-11-21 | 6,030.00 | 6,200.00 | 6,030.00 | 6,200.00 | 6,143.49 | 4,946 |
| 2023-11-20 | 5,930.00 | 6,070.00 | 5,930.00 | 6,070.00 | 6,014.67 | 3,464 |
| 2023-11-17 | 5,900.00 | 5,970.00 | 5,840.00 | 5,930.00 | 5,875.95 | 6,507 |
| 2023-11-16 | 5,900.00 | 6,000.00 | 5,870.00 | 5,990.00 | 5,935.40 | 4,221 |
| 2023-11-15 | 5,860.00 | 5,960.00 | 5,860.00 | 5,960.00 | 5,905.68 | 6,509 |
| 2023-11-14 | 5,780.00 | 5,820.00 | 5,740.00 | 5,820.00 | 5,766.95 | 4,007 |
| 2023-11-13 | 5,880.00 | 5,880.00 | 5,720.00 | 5,740.00 | 5,687.68 | 1,580 |
| 2023-11-10 | 5,900.00 | 5,900.00 | 5,750.00 | 5,880.00 | 5,826.41 | 2,173 |
| 2023-11-09 | 5,970.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,846.22 | 4,939 |
| 2023-11-08 | 6,090.00 | 6,120.00 | 5,950.00 | 5,960.00 | 5,905.68 | 9,208 |
| 2023-11-07 | 6,060.00 | 6,110.00 | 6,030.00 | 6,090.00 | 6,034.49 | 1,686 |
| 2023-11-06 | 6,140.00 | 6,230.00 | 6,140.00 | 6,230.00 | 6,173.22 | 528 |
| 2023-11-03 | 6,180.00 | 6,270.00 | 6,110.00 | 6,180.00 | 6,123.67 | 991 |
| 2023-11-02 | 5,990.00 | 6,180.00 | 5,950.00 | 6,180.00 | 6,123.67 | 1,825 |
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.