Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,450.00 | 6,710.00 | 6,350.00 | 6,670.00 | 6,609.21 | 12,799 |
| 2023-07-31 | 6,380.00 | 6,450.00 | 6,310.00 | 6,410.00 | 6,351.58 | 15,105 |
| 2023-07-28 | 6,300.00 | 6,490.00 | 6,170.00 | 6,310.00 | 6,252.49 | 18,530 |
| 2023-07-27 | 6,130.00 | 6,350.00 | 6,090.00 | 6,300.00 | 6,242.58 | 15,487 |
| 2023-07-26 | 6,520.00 | 6,600.00 | 6,060.00 | 6,120.00 | 6,064.22 | 31,376 |
| 2023-07-25 | 6,680.00 | 6,800.00 | 6,480.00 | 6,480.00 | 6,420.94 | 15,941 |
| 2023-07-24 | 6,590.00 | 6,710.00 | 6,380.00 | 6,660.00 | 6,599.30 | 22,382 |
| 2023-07-21 | 6,660.00 | 6,700.00 | 6,570.00 | 6,590.00 | 6,529.93 | 13,622 |
| 2023-07-20 | 6,700.00 | 6,880.00 | 6,600.00 | 6,780.00 | 6,718.20 | 48,225 |
| 2023-07-19 | 6,980.00 | 6,980.00 | 6,670.00 | 6,760.00 | 6,698.39 | 43,076 |
| 2023-07-18 | 7,310.00 | 7,690.00 | 6,840.00 | 6,930.00 | 6,866.84 | 130,666 |
| 2023-07-17 | 7,890.00 | 9,200.00 | 7,280.00 | 7,390.00 | 7,322.64 | 1,026,929 |
| 2023-07-14 | 6,260.00 | 8,120.00 | 6,260.00 | 7,280.00 | 7,213.65 | 1,127,517 |
| 2023-07-13 | 6,200.00 | 6,340.00 | 6,190.00 | 6,300.00 | 6,242.58 | 5,530 |
| 2023-07-12 | 6,150.00 | 6,260.00 | 5,980.00 | 6,200.00 | 6,143.49 | 7,137 |
| 2023-07-11 | 6,090.00 | 6,160.00 | 6,090.00 | 6,110.00 | 6,054.31 | 4,472 |
| 2023-07-10 | 6,220.00 | 6,220.00 | 6,090.00 | 6,090.00 | 6,034.49 | 10,317 |
| 2023-07-07 | 6,180.00 | 6,240.00 | 6,140.00 | 6,240.00 | 6,183.13 | 1,201 |
| 2023-07-06 | 6,400.00 | 6,400.00 | 6,170.00 | 6,280.00 | 6,222.76 | 3,992 |
| 2023-07-05 | 6,350.00 | 6,560.00 | 6,340.00 | 6,440.00 | 6,381.30 | 9,988 |
| 2023-07-04 | 6,470.00 | 6,470.00 | 6,300.00 | 6,330.00 | 6,272.30 | 5,129 |
| 2023-07-03 | 6,420.00 | 6,550.00 | 6,370.00 | 6,380.00 | 6,321.85 | 4,808 |
| 2023-06-30 | 6,420.00 | 6,480.00 | 6,350.00 | 6,370.00 | 6,311.94 | 1,160 |
| 2023-06-29 | 6,370.00 | 6,540.00 | 6,340.00 | 6,390.00 | 6,331.76 | 9,123 |
| 2023-06-28 | 6,420.00 | 6,420.00 | 6,310.00 | 6,310.00 | 6,252.49 | 4,004 |
| 2023-06-27 | 6,440.00 | 6,440.00 | 6,310.00 | 6,370.00 | 6,311.94 | 1,527 |
| 2023-06-26 | 6,420.00 | 6,480.00 | 6,310.00 | 6,450.00 | 6,391.21 | 5,566 |
| 2023-06-23 | 6,460.00 | 6,550.00 | 6,340.00 | 6,410.00 | 6,351.58 | 9,852 |
| 2023-06-22 | 6,420.00 | 6,500.00 | 6,310.00 | 6,420.00 | 6,361.48 | 5,049 |
| 2023-06-21 | 6,610.00 | 6,610.00 | 6,420.00 | 6,420.00 | 6,361.48 | 9,582 |
| 2023-06-20 | 6,690.00 | 6,690.00 | 6,450.00 | 6,590.00 | 6,529.93 | 6,670 |
| 2023-06-19 | 6,760.00 | 6,760.00 | 6,550.00 | 6,690.00 | 6,629.02 | 5,480 |
| 2023-06-16 | 6,670.00 | 6,860.00 | 6,660.00 | 6,750.00 | 6,688.48 | 18,846 |
| 2023-06-15 | 6,360.00 | 6,680.00 | 6,360.00 | 6,590.00 | 6,529.93 | 24,740 |
| 2023-06-14 | 6,510.00 | 6,520.00 | 6,300.00 | 6,360.00 | 6,302.03 | 13,417 |
| 2023-06-13 | 6,290.00 | 6,580.00 | 6,290.00 | 6,420.00 | 6,361.48 | 31,579 |
| 2023-06-12 | 6,410.00 | 6,420.00 | 6,260.00 | 6,280.00 | 6,222.76 | 28,888 |
| 2023-06-09 | 6,170.00 | 7,130.00 | 6,150.00 | 6,350.00 | 6,292.12 | 322,789 |
| 2023-06-08 | 6,240.00 | 6,240.00 | 6,060.00 | 6,140.00 | 6,084.04 | 1,314 |
| 2023-06-07 | 6,170.00 | 6,260.00 | 6,100.00 | 6,140.00 | 6,084.04 | 3,810 |
| 2023-06-05 | 6,320.00 | 6,320.00 | 6,120.00 | 6,120.00 | 6,064.22 | 9,271 |
| 2023-06-02 | 6,350.00 | 6,430.00 | 6,230.00 | 6,270.00 | 6,212.85 | 16,033 |
| 2023-06-01 | 6,290.00 | 6,340.00 | 6,150.00 | 6,310.00 | 6,252.49 | 24,091 |
| 2023-05-31 | 6,360.00 | 6,990.00 | 6,170.00 | 6,360.00 | 6,302.03 | 250,008 |
| 2023-05-30 | 6,250.00 | 6,360.00 | 6,180.00 | 6,240.00 | 6,183.13 | 30,272 |
| 2023-05-26 | 5,970.00 | 6,180.00 | 5,870.00 | 6,070.00 | 6,014.67 | 23,686 |
| 2023-05-25 | 6,000.00 | 6,010.00 | 5,850.00 | 5,900.00 | 5,846.22 | 6,414 |
| 2023-05-24 | 5,940.00 | 6,010.00 | 5,860.00 | 5,880.00 | 5,826.41 | 7,663 |
| 2023-05-23 | 6,080.00 | 6,100.00 | 5,980.00 | 5,980.00 | 5,925.49 | 11,393 |
| 2023-05-22 | 6,100.00 | 6,230.00 | 5,980.00 | 6,050.00 | 5,994.86 | 14,699 |
| 2023-05-19 | 5,680.00 | 6,980.00 | 5,680.00 | 6,120.00 | 6,064.22 | 341,862 |
| 2023-05-18 | 5,680.00 | 5,730.00 | 5,630.00 | 5,720.00 | 5,667.86 | 4,617 |
| 2023-05-17 | 5,750.00 | 5,750.00 | 5,590.00 | 5,610.00 | 5,558.87 | 21,391 |
| 2023-05-16 | 6,130.00 | 6,130.00 | 5,650.00 | 5,720.00 | 5,667.86 | 34,694 |
| 2023-05-15 | 6,260.00 | 6,260.00 | 6,050.00 | 6,130.00 | 6,074.13 | 1,808 |
| 2023-05-12 | 6,220.00 | 6,230.00 | 6,160.00 | 6,200.00 | 6,143.49 | 2,279 |
| 2023-05-11 | 6,250.00 | 6,260.00 | 6,220.00 | 6,250.00 | 6,193.03 | 510 |
| 2023-05-10 | 6,240.00 | 6,240.00 | 6,120.00 | 6,200.00 | 6,143.49 | 5,783 |
| 2023-05-09 | 6,310.00 | 6,310.00 | 6,120.00 | 6,200.00 | 6,143.49 | 1,016 |
| 2023-05-08 | 6,180.00 | 6,290.00 | 6,180.00 | 6,240.00 | 6,183.13 | 1,112 |
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.