Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,180.00 | 6,290.00 | 6,180.00 | 6,240.00 | 6,183.13 | 1,112 |
| 2023-05-04 | 6,250.00 | 6,280.00 | 6,140.00 | 6,150.00 | 6,093.95 | 1,396 |
| 2023-05-03 | 6,200.00 | 6,280.00 | 6,150.00 | 6,220.00 | 6,163.31 | 797 |
| 2023-05-02 | 6,170.00 | 6,250.00 | 6,170.00 | 6,200.00 | 6,143.49 | 1,546 |
| 2023-04-28 | 6,250.00 | 6,250.00 | 6,140.00 | 6,170.00 | 6,113.76 | 5,492 |
| 2023-04-27 | 6,300.00 | 6,310.00 | 6,070.00 | 6,220.00 | 6,163.31 | 7,347 |
| 2023-04-26 | 6,320.00 | 6,390.00 | 6,250.00 | 6,300.00 | 6,242.58 | 1,950 |
| 2023-04-25 | 6,420.00 | 6,500.00 | 6,300.00 | 6,320.00 | 6,262.40 | 5,656 |
| 2023-04-24 | 6,550.00 | 6,600.00 | 6,420.00 | 6,440.00 | 6,381.30 | 3,379 |
| 2023-04-21 | 6,600.00 | 6,680.00 | 6,550.00 | 6,580.00 | 6,520.03 | 4,017 |
| 2023-04-20 | 6,720.00 | 6,720.00 | 6,580.00 | 6,660.00 | 6,599.30 | 3,105 |
| 2023-04-19 | 6,540.00 | 6,770.00 | 6,540.00 | 6,720.00 | 6,658.75 | 13,690 |
| 2023-04-18 | 6,700.00 | 6,700.00 | 6,520.00 | 6,590.00 | 6,529.93 | 8,943 |
| 2023-04-17 | 6,630.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,638.93 | 4,780 |
| 2023-04-14 | 6,570.00 | 6,790.00 | 6,570.00 | 6,630.00 | 6,569.57 | 8,011 |
| 2023-04-13 | 6,600.00 | 6,640.00 | 6,530.00 | 6,600.00 | 6,539.84 | 1,793 |
| 2023-04-12 | 6,560.00 | 6,700.00 | 6,510.00 | 6,590.00 | 6,529.93 | 3,320 |
| 2023-04-11 | 6,460.00 | 6,670.00 | 6,460.00 | 6,570.00 | 6,510.12 | 5,018 |
| 2023-04-10 | 6,620.00 | 6,620.00 | 6,450.00 | 6,450.00 | 6,391.21 | 3,843 |
| 2023-04-07 | 6,430.00 | 6,650.00 | 6,430.00 | 6,620.00 | 6,559.66 | 14,633 |
| 2023-04-06 | 6,480.00 | 6,480.00 | 6,400.00 | 6,430.00 | 6,371.39 | 4,326 |
| 2023-04-05 | 6,440.00 | 6,530.00 | 6,420.00 | 6,500.00 | 6,440.76 | 19,874 |
| 2023-04-04 | 6,560.00 | 6,600.00 | 6,420.00 | 6,430.00 | 6,371.39 | 11,222 |
| 2023-04-03 | 6,640.00 | 6,730.00 | 6,430.00 | 6,560.00 | 6,500.21 | 6,799 |
| 2023-03-31 | 6,870.00 | 6,870.00 | 6,640.00 | 6,700.00 | 6,638.93 | 11,433 |
| 2023-03-30 | 6,820.00 | 6,940.00 | 6,680.00 | 6,770.00 | 6,708.29 | 19,298 |
| 2023-03-29 | 6,760.00 | 6,850.00 | 6,630.00 | 6,700.00 | 6,638.93 | 17,086 |
| 2023-03-28 | 6,420.00 | 6,670.00 | 6,410.00 | 6,600.00 | 6,539.84 | 6,779 |
| 2023-03-27 | 6,530.00 | 6,550.00 | 6,390.00 | 6,410.00 | 6,351.58 | 6,238 |
| 2023-03-24 | 6,320.00 | 6,640.00 | 6,120.00 | 6,540.00 | 6,480.39 | 46,952 |
| 2023-03-23 | 6,410.00 | 6,450.00 | 6,290.00 | 6,310.00 | 6,252.49 | 10,612 |
| 2023-03-22 | 6,450.00 | 6,460.00 | 6,220.00 | 6,440.00 | 6,381.30 | 10,830 |
| 2023-03-21 | 6,560.00 | 6,560.00 | 6,370.00 | 6,390.00 | 6,331.76 | 3,207 |
| 2023-03-20 | 6,580.00 | 6,580.00 | 6,210.00 | 6,460.00 | 6,401.12 | 10,050 |
| 2023-03-17 | 6,370.00 | 6,700.00 | 6,370.00 | 6,570.00 | 6,510.12 | 13,567 |
| 2023-03-16 | 6,350.00 | 6,500.00 | 6,210.00 | 6,330.00 | 6,272.30 | 11,793 |
| 2023-03-15 | 6,470.00 | 6,650.00 | 6,370.00 | 6,440.00 | 6,381.30 | 7,471 |
| 2023-03-14 | 6,790.00 | 6,790.00 | 6,360.00 | 6,420.00 | 6,361.48 | 13,668 |
| 2023-03-13 | 6,820.00 | 6,910.00 | 6,640.00 | 6,830.00 | 6,767.75 | 12,232 |
| 2023-03-10 | 7,070.00 | 7,190.00 | 6,940.00 | 6,940.00 | 6,876.74 | 8,938 |
| 2023-03-09 | 7,120.00 | 7,410.00 | 7,070.00 | 7,150.00 | 7,084.83 | 21,025 |
| 2023-03-08 | 7,240.00 | 7,240.00 | 7,040.00 | 7,110.00 | 7,045.20 | 12,309 |
| 2023-03-07 | 7,370.00 | 7,370.00 | 7,110.00 | 7,250.00 | 7,183.92 | 13,433 |
| 2023-03-06 | 7,150.00 | 7,480.00 | 7,040.00 | 7,310.00 | 7,243.37 | 31,459 |
| 2023-03-03 | 7,120.00 | 7,200.00 | 7,040.00 | 7,110.00 | 7,045.20 | 11,523 |
| 2023-03-02 | 7,200.00 | 7,340.00 | 7,060.00 | 7,100.00 | 7,035.29 | 21,556 |
| 2023-02-28 | 7,350.00 | 7,460.00 | 7,200.00 | 7,200.00 | 7,134.38 | 39,555 |
| 2023-02-27 | 7,400.00 | 7,510.00 | 7,290.00 | 7,350.00 | 7,283.01 | 21,955 |
| 2023-02-24 | 7,740.00 | 7,820.00 | 7,360.00 | 7,470.00 | 7,401.91 | 71,457 |
| 2023-02-23 | 7,650.00 | 7,840.00 | 7,600.00 | 7,760.00 | 7,689.27 | 65,147 |
| 2023-02-22 | 7,860.00 | 7,870.00 | 7,520.00 | 7,560.00 | 7,491.09 | 57,906 |
| 2023-02-21 | 8,140.00 | 8,140.00 | 7,860.00 | 7,960.00 | 7,887.45 | 70,799 |
| 2023-02-20 | 7,900.00 | 8,270.00 | 7,800.00 | 7,950.00 | 7,877.54 | 85,210 |
| 2023-02-17 | 8,140.00 | 8,360.00 | 7,770.00 | 7,770.00 | 7,699.18 | 149,701 |
| 2023-02-16 | 8,490.00 | 8,980.00 | 8,030.00 | 8,140.00 | 8,065.81 | 454,150 |
| 2023-02-15 | 7,660.00 | 9,950.00 | 7,660.00 | 8,390.00 | 8,313.53 | 2,841,546 |
| 2023-02-14 | 7,730.00 | 8,080.00 | 7,630.00 | 7,660.00 | 7,590.18 | 94,583 |
| 2023-02-13 | 8,120.00 | 8,170.00 | 7,670.00 | 7,680.00 | 7,610.00 | 79,974 |
| 2023-02-10 | 9,090.00 | 9,250.00 | 7,910.00 | 8,140.00 | 8,065.81 | 296,195 |
| 2023-02-09 | 9,660.00 | 10,530.00 | 8,830.00 | 9,100.00 | 9,017.06 | 656,663 |
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.