Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,080.00 | 8,220.00 | 8,010.00 | 8,200.00 | 8,125.26 | 706 |
| 2022-08-11 | 8,060.00 | 8,100.00 | 8,010.00 | 8,080.00 | 8,006.35 | 449 |
| 2022-08-10 | 8,170.00 | 8,170.00 | 7,900.00 | 8,010.00 | 7,936.99 | 4,006 |
| 2022-08-09 | 8,220.00 | 8,260.00 | 8,040.00 | 8,170.00 | 8,095.53 | 4,886 |
| 2022-08-08 | 8,350.00 | 8,350.00 | 8,210.00 | 8,220.00 | 8,145.08 | 1,613 |
| 2022-08-05 | 8,400.00 | 8,440.00 | 8,230.00 | 8,350.00 | 8,273.89 | 4,005 |
| 2022-08-04 | 8,300.00 | 8,450.00 | 8,280.00 | 8,400.00 | 8,323.44 | 1,044 |
| 2022-08-03 | 8,250.00 | 8,260.00 | 8,180.00 | 8,240.00 | 8,164.90 | 1,418 |
| 2022-08-02 | 8,350.00 | 8,350.00 | 8,210.00 | 8,210.00 | 8,135.17 | 3,964 |
| 2022-08-01 | 8,250.00 | 8,390.00 | 8,250.00 | 8,320.00 | 8,244.17 | 3,477 |
| 2022-07-29 | 8,200.00 | 8,270.00 | 8,190.00 | 8,190.00 | 8,115.35 | 2,361 |
| 2022-07-28 | 8,210.00 | 8,220.00 | 8,170.00 | 8,170.00 | 8,095.53 | 686 |
| 2022-07-27 | 8,200.00 | 8,260.00 | 8,150.00 | 8,210.00 | 8,135.17 | 640 |
| 2022-07-26 | 8,200.00 | 8,240.00 | 8,140.00 | 8,230.00 | 8,154.99 | 3,888 |
| 2022-07-25 | 8,230.00 | 8,300.00 | 8,150.00 | 8,270.00 | 8,194.62 | 1,358 |
| 2022-07-22 | 8,300.00 | 8,340.00 | 8,100.00 | 8,150.00 | 8,075.72 | 3,357 |
| 2022-07-21 | 8,100.00 | 8,280.00 | 8,100.00 | 8,270.00 | 8,194.62 | 773 |
| 2022-07-20 | 8,200.00 | 8,310.00 | 8,110.00 | 8,140.00 | 8,065.81 | 2,750 |
| 2022-07-19 | 8,230.00 | 8,230.00 | 8,070.00 | 8,130.00 | 8,055.90 | 457 |
| 2022-07-18 | 8,030.00 | 8,400.00 | 8,030.00 | 8,240.00 | 8,164.90 | 2,522 |
| 2022-07-15 | 8,070.00 | 8,140.00 | 7,840.00 | 7,970.00 | 7,897.36 | 4,120 |
| 2022-07-14 | 7,870.00 | 8,150.00 | 7,860.00 | 8,070.00 | 7,996.45 | 1,464 |
| 2022-07-13 | 7,740.00 | 7,890.00 | 7,740.00 | 7,870.00 | 7,798.27 | 217 |
| 2022-07-12 | 8,060.00 | 8,080.00 | 7,650.00 | 7,660.00 | 7,590.18 | 1,822 |
| 2022-07-11 | 8,010.00 | 8,070.00 | 7,740.00 | 8,070.00 | 7,996.45 | 1,208 |
| 2022-07-08 | 7,900.00 | 8,070.00 | 7,810.00 | 8,010.00 | 7,936.99 | 1,584 |
| 2022-07-07 | 7,600.00 | 7,830.00 | 7,600.00 | 7,830.00 | 7,758.63 | 1,761 |
| 2022-07-06 | 7,780.00 | 7,780.00 | 7,550.00 | 7,560.00 | 7,491.09 | 3,902 |
| 2022-07-05 | 7,600.00 | 7,870.00 | 7,600.00 | 7,790.00 | 7,719.00 | 2,414 |
| 2022-07-04 | 7,780.00 | 7,780.00 | 7,520.00 | 7,580.00 | 7,510.91 | 1,855 |
| 2022-07-01 | 8,060.00 | 8,060.00 | 7,730.00 | 7,760.00 | 7,689.27 | 3,539 |
| 2022-06-30 | 8,090.00 | 8,150.00 | 7,990.00 | 8,060.00 | 7,986.54 | 716 |
| 2022-06-29 | 8,130.00 | 8,280.00 | 8,030.00 | 8,090.00 | 8,016.26 | 4,532 |
| 2022-06-28 | 8,290.00 | 8,290.00 | 8,150.00 | 8,280.00 | 8,204.53 | 3,265 |
| 2022-06-27 | 8,000.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,125.26 | 5,747 |
| 2022-06-24 | 7,420.00 | 7,990.00 | 7,420.00 | 7,970.00 | 7,897.36 | 4,910 |
| 2022-06-23 | 7,700.00 | 7,770.00 | 7,320.00 | 7,440.00 | 7,372.19 | 7,885 |
| 2022-06-22 | 8,150.00 | 8,150.00 | 7,510.00 | 7,700.00 | 7,629.82 | 13,421 |
| 2022-06-21 | 8,030.00 | 8,170.00 | 7,950.00 | 8,170.00 | 8,095.53 | 3,430 |
| 2022-06-20 | 8,320.00 | 8,320.00 | 8,010.00 | 8,030.00 | 7,956.81 | 9,483 |
| 2022-06-17 | 8,810.00 | 8,810.00 | 8,010.00 | 8,240.00 | 8,164.90 | 54,918 |
| 2022-06-16 | 8,820.00 | 9,090.00 | 8,790.00 | 8,880.00 | 8,799.06 | 5,884 |
| 2022-06-15 | 9,110.00 | 9,160.00 | 8,720.00 | 8,730.00 | 8,650.43 | 4,358 |
| 2022-06-14 | 8,980.00 | 9,190.00 | 8,700.00 | 9,110.00 | 9,026.97 | 14,539 |
| 2022-06-13 | 9,220.00 | 10,950.00 | 8,990.00 | 9,020.00 | 8,937.79 | 75,832 |
| 2022-06-10 | 9,560.00 | 9,570.00 | 9,150.00 | 9,540.00 | 9,453.05 | 4,947 |
| 2022-06-09 | 9,660.00 | 9,660.00 | 9,470.00 | 9,620.00 | 9,532.32 | 5,922 |
| 2022-06-08 | 9,780.00 | 9,780.00 | 9,530.00 | 9,640.00 | 9,552.14 | 9,524 |
| 2022-06-07 | 9,650.00 | 9,750.00 | 9,600.00 | 9,620.00 | 9,532.32 | 5,025 |
| 2022-06-03 | 9,700.00 | 9,950.00 | 9,530.00 | 9,720.00 | 9,631.41 | 10,471 |
| 2022-06-02 | 9,960.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,611.59 | 4,466 |
| 2022-05-31 | 10,050.00 | 10,200.00 | 9,970.00 | 9,990.00 | 9,898.95 | 2,866 |
| 2022-05-30 | 9,880.00 | 10,000.00 | 9,880.00 | 9,990.00 | 9,898.95 | 2,506 |
| 2022-05-27 | 10,050.00 | 10,100.00 | 9,850.00 | 9,880.00 | 9,789.95 | 10,173 |
| 2022-05-26 | 10,100.00 | 10,250.00 | 9,900.00 | 9,990.00 | 9,898.95 | 2,354 |
| 2022-05-25 | 9,920.00 | 10,300.00 | 9,910.00 | 10,050.00 | 9,958.40 | 8,532 |
| 2022-05-24 | 10,100.00 | 10,100.00 | 9,880.00 | 9,910.00 | 9,819.67 | 10,381 |
| 2022-05-23 | 10,400.00 | 10,400.00 | 10,000.00 | 10,050.00 | 9,958.40 | 12,212 |
| 2022-05-20 | 10,400.00 | 10,400.00 | 10,000.00 | 10,350.00 | 10,255.66 | 10,413 |
| 2022-05-19 | 10,400.00 | 10,450.00 | 10,200.00 | 10,350.00 | 10,255.66 | 7,282 |
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.