Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,900.00 | 8,010.00 | 7,750.00 | 7,860.00 | 7,788.36 | 7,732 |
| 2022-11-10 | 7,790.00 | 7,950.00 | 7,650.00 | 7,760.00 | 7,689.27 | 1,041 |
| 2022-11-09 | 7,750.00 | 7,810.00 | 7,680.00 | 7,800.00 | 7,728.91 | 1,643 |
| 2022-11-08 | 7,600.00 | 7,950.00 | 7,600.00 | 7,760.00 | 7,689.27 | 5,791 |
| 2022-11-07 | 7,360.00 | 7,600.00 | 7,360.00 | 7,550.00 | 7,481.18 | 5,489 |
| 2022-11-04 | 7,210.00 | 7,510.00 | 7,210.00 | 7,350.00 | 7,283.01 | 2,048 |
| 2022-11-03 | 7,300.00 | 7,800.00 | 7,200.00 | 7,320.00 | 7,253.28 | 11,575 |
| 2022-11-02 | 7,530.00 | 7,740.00 | 7,350.00 | 7,400.00 | 7,332.55 | 1,624 |
| 2022-11-01 | 7,520.00 | 7,750.00 | 7,470.00 | 7,490.00 | 7,421.73 | 1,017 |
| 2022-10-31 | 7,460.00 | 7,790.00 | 7,430.00 | 7,470.00 | 7,401.91 | 5,313 |
| 2022-10-28 | 7,540.00 | 7,540.00 | 7,300.00 | 7,470.00 | 7,401.91 | 1,205 |
| 2022-10-27 | 7,550.00 | 7,800.00 | 7,330.00 | 7,440.00 | 7,372.19 | 9,825 |
| 2022-10-26 | 8,200.00 | 8,370.00 | 7,400.00 | 7,550.00 | 7,481.18 | 12,293 |
| 2022-10-25 | 8,100.00 | 8,390.00 | 7,960.00 | 8,190.00 | 8,115.35 | 4,395 |
| 2022-10-24 | 7,930.00 | 8,130.00 | 7,930.00 | 8,070.00 | 7,996.45 | 8,799 |
| 2022-10-21 | 7,840.00 | 7,930.00 | 7,560.00 | 7,930.00 | 7,857.72 | 12,614 |
| 2022-10-20 | 7,660.00 | 8,000.00 | 7,660.00 | 7,850.00 | 7,778.45 | 21,462 |
| 2022-10-19 | 7,330.00 | 7,750.00 | 7,330.00 | 7,610.00 | 7,540.64 | 12,323 |
| 2022-10-18 | 7,160.00 | 7,570.00 | 7,160.00 | 7,510.00 | 7,441.55 | 18,967 |
| 2022-10-17 | 6,680.00 | 7,280.00 | 6,680.00 | 7,140.00 | 7,074.92 | 17,061 |
| 2022-10-14 | 6,600.00 | 7,250.00 | 6,600.00 | 6,950.00 | 6,886.65 | 35,112 |
| 2022-10-13 | 6,800.00 | 6,910.00 | 6,550.00 | 6,550.00 | 6,490.30 | 18,854 |
| 2022-10-12 | 6,610.00 | 7,480.00 | 6,610.00 | 6,910.00 | 6,847.02 | 42,653 |
| 2022-10-11 | 6,710.00 | 6,960.00 | 6,520.00 | 6,750.00 | 6,688.48 | 20,389 |
| 2022-10-07 | 6,960.00 | 7,300.00 | 6,830.00 | 6,890.00 | 6,827.20 | 55,818 |
| 2022-10-06 | 6,580.00 | 8,080.00 | 6,500.00 | 6,820.00 | 6,757.84 | 296,546 |
| 2022-10-05 | 6,280.00 | 7,820.00 | 6,280.00 | 6,570.00 | 6,510.12 | 125,204 |
| 2022-10-04 | 6,150.00 | 6,490.00 | 6,070.00 | 6,240.00 | 6,183.13 | 2,940 |
| 2022-09-30 | 5,820.00 | 6,270.00 | 5,820.00 | 6,200.00 | 6,143.49 | 1,077 |
| 2022-09-29 | 6,410.00 | 6,410.00 | 6,100.00 | 6,100.00 | 6,044.40 | 7,799 |
| 2022-09-28 | 6,650.00 | 6,650.00 | 6,170.00 | 6,370.00 | 6,311.94 | 1,727 |
| 2022-09-27 | 6,470.00 | 6,690.00 | 6,470.00 | 6,650.00 | 6,589.39 | 2,631 |
| 2022-09-26 | 6,900.00 | 7,000.00 | 6,650.00 | 6,650.00 | 6,589.39 | 4,642 |
| 2022-09-23 | 7,520.00 | 7,570.00 | 7,020.00 | 7,020.00 | 6,956.02 | 6,522 |
| 2022-09-22 | 7,570.00 | 7,730.00 | 7,420.00 | 7,520.00 | 7,451.46 | 7,389 |
| 2022-09-21 | 7,690.00 | 7,740.00 | 7,610.00 | 7,610.00 | 7,540.64 | 2,766 |
| 2022-09-20 | 7,600.00 | 7,700.00 | 7,600.00 | 7,690.00 | 7,619.91 | 772 |
| 2022-09-19 | 7,630.00 | 7,790.00 | 7,600.00 | 7,600.00 | 7,530.73 | 316 |
| 2022-09-16 | 7,690.00 | 7,840.00 | 7,690.00 | 7,750.00 | 7,679.36 | 1,779 |
| 2022-09-15 | 7,620.00 | 7,750.00 | 7,620.00 | 7,730.00 | 7,659.54 | 2,037 |
| 2022-09-14 | 7,690.00 | 7,690.00 | 7,300.00 | 7,660.00 | 7,590.18 | 3,419 |
| 2022-09-13 | 7,610.00 | 7,820.00 | 7,610.00 | 7,750.00 | 7,679.36 | 2,926 |
| 2022-09-08 | 7,700.00 | 7,840.00 | 7,660.00 | 7,700.00 | 7,629.82 | 3,814 |
| 2022-09-07 | 7,750.00 | 7,750.00 | 7,510.00 | 7,510.00 | 7,441.55 | 4,953 |
| 2022-09-06 | 7,610.00 | 7,800.00 | 7,610.00 | 7,720.00 | 7,649.64 | 4,433 |
| 2022-09-05 | 7,750.00 | 7,920.00 | 7,590.00 | 7,690.00 | 7,619.91 | 9,713 |
| 2022-09-02 | 8,090.00 | 8,090.00 | 7,800.00 | 7,840.00 | 7,768.54 | 11,369 |
| 2022-09-01 | 8,140.00 | 8,270.00 | 8,010.00 | 8,010.00 | 7,936.99 | 39,390 |
| 2022-08-31 | 7,880.00 | 10,100.00 | 7,800.00 | 8,150.00 | 8,075.72 | 255,500 |
| 2022-08-30 | 7,860.00 | 8,050.00 | 7,810.00 | 7,920.00 | 7,847.81 | 2,334 |
| 2022-08-29 | 7,920.00 | 8,060.00 | 7,870.00 | 7,870.00 | 7,798.27 | 3,684 |
| 2022-08-26 | 8,110.00 | 8,230.00 | 8,090.00 | 8,180.00 | 8,105.44 | 4,434 |
| 2022-08-25 | 7,940.00 | 8,040.00 | 7,940.00 | 8,030.00 | 7,956.81 | 438 |
| 2022-08-24 | 8,050.00 | 8,050.00 | 7,940.00 | 7,940.00 | 7,867.63 | 2,665 |
| 2022-08-23 | 7,880.00 | 8,050.00 | 7,710.00 | 8,050.00 | 7,976.63 | 1,624 |
| 2022-08-22 | 7,910.00 | 7,950.00 | 7,820.00 | 7,870.00 | 7,798.27 | 1,753 |
| 2022-08-19 | 7,980.00 | 7,980.00 | 7,890.00 | 7,910.00 | 7,837.90 | 2,965 |
| 2022-08-18 | 8,030.00 | 8,030.00 | 7,890.00 | 7,980.00 | 7,907.27 | 6,295 |
| 2022-08-17 | 8,100.00 | 8,100.00 | 7,960.00 | 8,010.00 | 7,936.99 | 2,713 |
| 2022-08-16 | 8,290.00 | 8,480.00 | 8,000.00 | 8,010.00 | 7,936.99 | 12,805 |
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.