Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,710.00 | 10,560.00 | 8,010.00 | 9,390.00 | 9,304.41 | 1,657,988 |
| 2023-02-07 | 7,900.00 | 9,200.00 | 7,630.00 | 8,460.00 | 8,382.89 | 1,368,841 |
| 2023-02-06 | 7,390.00 | 7,390.00 | 7,110.00 | 7,250.00 | 7,183.92 | 2,346 |
| 2023-02-03 | 7,150.00 | 7,250.00 | 7,150.00 | 7,230.00 | 7,164.10 | 4,053 |
| 2023-02-02 | 7,190.00 | 7,310.00 | 7,100.00 | 7,200.00 | 7,134.38 | 1,556 |
| 2023-02-01 | 7,160.00 | 7,190.00 | 7,050.00 | 7,190.00 | 7,124.47 | 1,865 |
| 2023-01-31 | 7,250.00 | 7,250.00 | 7,090.00 | 7,160.00 | 7,094.74 | 1,779 |
| 2023-01-30 | 7,300.00 | 7,300.00 | 7,130.00 | 7,140.00 | 7,074.92 | 1,325 |
| 2023-01-27 | 7,250.00 | 7,460.00 | 7,140.00 | 7,180.00 | 7,114.56 | 2,278 |
| 2023-01-26 | 7,190.00 | 7,400.00 | 7,130.00 | 7,150.00 | 7,084.83 | 3,307 |
| 2023-01-25 | 7,300.00 | 7,300.00 | 7,130.00 | 7,190.00 | 7,124.47 | 2,589 |
| 2023-01-20 | 7,290.00 | 7,290.00 | 7,050.00 | 7,170.00 | 7,104.65 | 4,909 |
| 2023-01-19 | 7,180.00 | 7,180.00 | 7,120.00 | 7,130.00 | 7,065.01 | 3,344 |
| 2023-01-18 | 7,100.00 | 7,100.00 | 7,000.00 | 7,080.00 | 7,015.47 | 2,498 |
| 2023-01-17 | 7,190.00 | 7,220.00 | 7,100.00 | 7,100.00 | 7,035.29 | 2,241 |
| 2023-01-16 | 7,360.00 | 7,360.00 | 7,090.00 | 7,190.00 | 7,124.47 | 1,530 |
| 2023-01-13 | 7,390.00 | 7,390.00 | 7,160.00 | 7,240.00 | 7,174.01 | 466 |
| 2023-01-12 | 7,440.00 | 7,440.00 | 7,160.00 | 7,270.00 | 7,203.74 | 1,170 |
| 2023-01-11 | 7,380.00 | 7,380.00 | 7,270.00 | 7,330.00 | 7,263.19 | 161 |
| 2023-01-10 | 7,430.00 | 7,430.00 | 7,260.00 | 7,340.00 | 7,273.10 | 96 |
| 2023-01-09 | 7,350.00 | 7,410.00 | 7,300.00 | 7,370.00 | 7,302.83 | 1,217 |
| 2023-01-06 | 7,130.00 | 7,480.00 | 7,110.00 | 7,350.00 | 7,283.01 | 3,230 |
| 2023-01-05 | 7,130.00 | 7,270.00 | 7,110.00 | 7,160.00 | 7,094.74 | 412 |
| 2023-01-04 | 6,820.00 | 7,480.00 | 6,820.00 | 7,100.00 | 7,035.29 | 2,604 |
| 2023-01-03 | 6,800.00 | 7,460.00 | 6,550.00 | 6,820.00 | 6,757.84 | 2,599 |
| 2023-01-02 | 7,080.00 | 7,080.00 | 6,840.00 | 6,890.00 | 6,827.20 | 144 |
| 2022-12-29 | 7,200.00 | 7,200.00 | 6,810.00 | 6,820.00 | 6,757.84 | 1,492 |
| 2022-12-28 | 7,100.00 | 7,380.00 | 7,080.00 | 7,100.00 | 7,035.29 | 4,542 |
| 2022-12-27 | 7,180.00 | 7,200.00 | 7,090.00 | 7,090.00 | 7,025.38 | 4,612 |
| 2022-12-26 | 7,290.00 | 7,580.00 | 7,080.00 | 7,150.00 | 7,084.83 | 2,824 |
| 2022-12-23 | 7,360.00 | 7,550.00 | 7,280.00 | 7,290.00 | 7,223.55 | 3,543 |
| 2022-12-22 | 7,490.00 | 7,490.00 | 7,360.00 | 7,360.00 | 7,292.92 | 24 |
| 2022-12-21 | 7,350.00 | 7,450.00 | 7,300.00 | 7,330.00 | 7,263.19 | 2,312 |
| 2022-12-20 | 7,650.00 | 7,850.00 | 7,310.00 | 7,330.00 | 7,263.19 | 7,329 |
| 2022-12-19 | 7,490.00 | 7,510.00 | 7,350.00 | 7,500.00 | 7,431.64 | 4,952 |
| 2022-12-16 | 7,410.00 | 7,490.00 | 7,310.00 | 7,490.00 | 7,421.73 | 1,371 |
| 2022-12-15 | 7,390.00 | 7,500.00 | 7,340.00 | 7,420.00 | 7,352.37 | 3,777 |
| 2022-12-14 | 7,560.00 | 7,750.00 | 7,350.00 | 7,350.00 | 7,283.01 | 7,366 |
| 2022-12-13 | 7,630.00 | 7,850.00 | 7,400.00 | 7,560.00 | 7,491.09 | 1,811 |
| 2022-12-12 | 7,600.00 | 7,630.00 | 7,540.00 | 7,630.00 | 7,560.46 | 17 |
| 2022-12-09 | 7,330.00 | 7,600.00 | 7,240.00 | 7,550.00 | 7,481.18 | 3,098 |
| 2022-12-08 | 7,480.00 | 7,480.00 | 7,320.00 | 7,330.00 | 7,263.19 | 2,971 |
| 2022-12-07 | 7,520.00 | 7,690.00 | 7,390.00 | 7,500.00 | 7,431.64 | 2,613 |
| 2022-12-06 | 7,600.00 | 7,680.00 | 7,450.00 | 7,530.00 | 7,461.37 | 262 |
| 2022-12-05 | 7,790.00 | 7,790.00 | 7,600.00 | 7,610.00 | 7,540.64 | 1,046 |
| 2022-12-02 | 7,790.00 | 7,800.00 | 7,600.00 | 7,780.00 | 7,709.09 | 1,524 |
| 2022-12-01 | 7,590.00 | 7,800.00 | 7,560.00 | 7,770.00 | 7,699.18 | 4,501 |
| 2022-11-30 | 7,540.00 | 7,730.00 | 7,540.00 | 7,580.00 | 7,510.91 | 384 |
| 2022-11-29 | 7,410.00 | 7,620.00 | 7,410.00 | 7,540.00 | 7,471.28 | 675 |
| 2022-11-28 | 7,540.00 | 7,650.00 | 7,440.00 | 7,620.00 | 7,550.55 | 724 |
| 2022-11-25 | 7,600.00 | 7,750.00 | 7,530.00 | 7,540.00 | 7,471.28 | 2,656 |
| 2022-11-24 | 7,600.00 | 7,750.00 | 7,600.00 | 7,700.00 | 7,629.82 | 365 |
| 2022-11-23 | 7,520.00 | 7,690.00 | 7,520.00 | 7,600.00 | 7,530.73 | 289 |
| 2022-11-22 | 7,470.00 | 7,680.00 | 7,400.00 | 7,530.00 | 7,461.37 | 3,121 |
| 2022-11-21 | 7,690.00 | 7,690.00 | 7,420.00 | 7,450.00 | 7,382.10 | 581 |
| 2022-11-18 | 7,600.00 | 7,690.00 | 7,430.00 | 7,560.00 | 7,491.09 | 4,627 |
| 2022-11-17 | 7,850.00 | 7,850.00 | 7,620.00 | 7,620.00 | 7,550.55 | 1,673 |
| 2022-11-16 | 8,030.00 | 8,030.00 | 7,750.00 | 7,870.00 | 7,798.27 | 7,592 |
| 2022-11-15 | 7,860.00 | 8,000.00 | 7,750.00 | 8,000.00 | 7,927.08 | 8,214 |
| 2022-11-14 | 7,720.00 | 7,860.00 | 7,690.00 | 7,860.00 | 7,788.36 | 3,776 |
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.