Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,950.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,895.77 | 261 |
| 2023-10-31 | 5,850.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,895.77 | 193 |
| 2023-10-30 | 5,910.00 | 5,970.00 | 5,910.00 | 5,970.00 | 5,915.59 | 539 |
| 2023-10-27 | 5,940.00 | 5,970.00 | 5,920.00 | 5,920.00 | 5,866.04 | 1,270 |
| 2023-10-26 | 6,190.00 | 6,190.00 | 5,940.00 | 5,940.00 | 5,885.86 | 1,262 |
| 2023-10-25 | 6,300.00 | 6,300.00 | 6,030.00 | 6,190.00 | 6,133.58 | 1,336 |
| 2023-10-24 | 6,000.00 | 6,070.00 | 5,990.00 | 6,020.00 | 5,965.13 | 1,842 |
| 2023-10-23 | 5,960.00 | 6,010.00 | 5,940.00 | 5,940.00 | 5,885.86 | 767 |
| 2023-10-20 | 6,140.00 | 6,140.00 | 6,010.00 | 6,010.00 | 5,955.22 | 525 |
| 2023-10-19 | 6,260.00 | 6,260.00 | 6,140.00 | 6,140.00 | 6,084.04 | 373 |
| 2023-10-18 | 6,300.00 | 6,370.00 | 6,210.00 | 6,300.00 | 6,242.58 | 2,782 |
| 2023-10-17 | 6,180.00 | 6,780.00 | 6,100.00 | 6,300.00 | 6,242.58 | 62,299 |
| 2023-10-16 | 6,350.00 | 6,350.00 | 6,070.00 | 6,170.00 | 6,113.76 | 4,113 |
| 2023-10-13 | 5,990.00 | 6,350.00 | 5,950.00 | 6,310.00 | 6,252.49 | 38,260 |
| 2023-10-12 | 5,990.00 | 6,100.00 | 5,960.00 | 5,990.00 | 5,935.40 | 4,267 |
| 2023-10-11 | 5,880.00 | 6,000.00 | 5,880.00 | 6,000.00 | 5,945.31 | 2,014 |
| 2023-10-10 | 6,000.00 | 6,040.00 | 5,860.00 | 5,860.00 | 5,806.59 | 1,277 |
| 2023-10-06 | 5,970.00 | 6,250.00 | 5,970.00 | 6,000.00 | 5,945.31 | 502 |
| 2023-10-05 | 5,950.00 | 6,200.00 | 5,920.00 | 5,970.00 | 5,915.59 | 2,287 |
| 2023-10-04 | 6,090.00 | 6,090.00 | 5,910.00 | 5,950.00 | 5,895.77 | 1,406 |
| 2023-09-27 | 6,100.00 | 6,100.00 | 5,990.00 | 6,090.00 | 6,034.49 | 2,488 |
| 2023-09-26 | 6,150.00 | 6,150.00 | 6,020.00 | 6,020.00 | 5,965.13 | 3,062 |
| 2023-09-25 | 6,130.00 | 6,150.00 | 6,030.00 | 6,110.00 | 6,054.31 | 942 |
| 2023-09-22 | 6,120.00 | 6,210.00 | 6,120.00 | 6,130.00 | 6,074.13 | 1,585 |
| 2023-09-21 | 6,350.00 | 6,350.00 | 6,140.00 | 6,140.00 | 6,084.04 | 6,866 |
| 2023-09-20 | 6,390.00 | 6,410.00 | 6,350.00 | 6,400.00 | 6,341.67 | 314 |
| 2023-09-19 | 6,450.00 | 6,460.00 | 6,380.00 | 6,430.00 | 6,371.39 | 863 |
| 2023-09-18 | 6,390.00 | 6,460.00 | 6,380.00 | 6,460.00 | 6,401.12 | 677 |
| 2023-09-15 | 6,560.00 | 6,560.00 | 6,470.00 | 6,530.00 | 6,470.48 | 1,895 |
| 2023-09-14 | 6,430.00 | 6,540.00 | 6,190.00 | 6,520.00 | 6,460.57 | 5,462 |
| 2023-09-13 | 6,400.00 | 6,510.00 | 6,350.00 | 6,510.00 | 6,450.66 | 7,879 |
| 2023-09-12 | 6,330.00 | 6,520.00 | 6,330.00 | 6,430.00 | 6,371.39 | 507 |
| 2023-09-11 | 6,460.00 | 6,600.00 | 6,330.00 | 6,450.00 | 6,391.21 | 1,155 |
| 2023-09-08 | 6,500.00 | 6,500.00 | 6,350.00 | 6,460.00 | 6,401.12 | 1,852 |
| 2023-09-07 | 6,510.00 | 6,780.00 | 6,430.00 | 6,500.00 | 6,440.76 | 5,209 |
| 2023-09-06 | 6,470.00 | 6,560.00 | 6,440.00 | 6,510.00 | 6,450.66 | 1,912 |
| 2023-09-05 | 6,500.00 | 6,650.00 | 6,450.00 | 6,560.00 | 6,500.21 | 2,468 |
| 2023-09-04 | 6,660.00 | 6,700.00 | 6,530.00 | 6,570.00 | 6,510.12 | 1,004 |
| 2023-09-01 | 6,550.00 | 6,820.00 | 6,380.00 | 6,650.00 | 6,589.39 | 10,789 |
| 2023-08-31 | 6,450.00 | 6,700.00 | 6,440.00 | 6,450.00 | 6,391.21 | 2,912 |
| 2023-08-30 | 6,600.00 | 6,690.00 | 6,480.00 | 6,620.00 | 6,559.66 | 6,077 |
| 2023-08-29 | 6,200.00 | 6,450.00 | 6,200.00 | 6,440.00 | 6,381.30 | 3,049 |
| 2023-08-28 | 6,190.00 | 6,350.00 | 6,090.00 | 6,250.00 | 6,193.03 | 2,959 |
| 2023-08-25 | 6,230.00 | 6,230.00 | 6,070.00 | 6,220.00 | 6,163.31 | 3,872 |
| 2023-08-24 | 6,060.00 | 6,290.00 | 6,060.00 | 6,270.00 | 6,212.85 | 2,365 |
| 2023-08-23 | 6,050.00 | 6,120.00 | 6,010.00 | 6,070.00 | 6,014.67 | 778 |
| 2023-08-22 | 6,120.00 | 6,290.00 | 6,050.00 | 6,050.00 | 5,994.86 | 3,433 |
| 2023-08-21 | 6,050.00 | 6,110.00 | 6,020.00 | 6,090.00 | 6,034.49 | 1,132 |
| 2023-08-18 | 6,020.00 | 6,240.00 | 5,970.00 | 6,110.00 | 6,054.31 | 2,866 |
| 2023-08-17 | 6,180.00 | 6,190.00 | 5,960.00 | 6,030.00 | 5,975.04 | 6,396 |
| 2023-08-16 | 6,280.00 | 6,320.00 | 6,120.00 | 6,120.00 | 6,064.22 | 3,648 |
| 2023-08-14 | 6,280.00 | 6,550.00 | 6,250.00 | 6,280.00 | 6,222.76 | 1,782 |
| 2023-08-11 | 6,390.00 | 6,470.00 | 6,300.00 | 6,430.00 | 6,371.39 | 4,193 |
| 2023-08-10 | 6,520.00 | 6,520.00 | 6,300.00 | 6,400.00 | 6,341.67 | 1,962 |
| 2023-08-09 | 6,350.00 | 6,510.00 | 6,330.00 | 6,440.00 | 6,381.30 | 1,040 |
| 2023-08-08 | 6,360.00 | 6,500.00 | 6,360.00 | 6,440.00 | 6,381.30 | 1,224 |
| 2023-08-07 | 6,450.00 | 6,450.00 | 6,250.00 | 6,430.00 | 6,371.39 | 2,890 |
| 2023-08-04 | 6,260.00 | 6,540.00 | 6,260.00 | 6,430.00 | 6,371.39 | 11,096 |
| 2023-08-03 | 6,400.00 | 6,580.00 | 6,220.00 | 6,400.00 | 6,341.67 | 9,175 |
| 2023-08-02 | 6,600.00 | 6,740.00 | 6,420.00 | 6,470.00 | 6,411.03 | 14,940 |
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.