Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 10,550.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,503.39 | 4,671 |
| 2022-05-17 | 10,550.00 | 10,600.00 | 10,350.00 | 10,550.00 | 10,453.84 | 8,864 |
| 2022-05-16 | 10,950.00 | 11,050.00 | 10,800.00 | 10,800.00 | 10,701.56 | 4,132 |
| 2022-05-13 | 10,750.00 | 11,000.00 | 10,650.00 | 10,850.00 | 10,751.11 | 5,923 |
| 2022-05-12 | 10,850.00 | 10,950.00 | 10,600.00 | 10,600.00 | 10,503.39 | 8,531 |
| 2022-05-11 | 11,200.00 | 11,200.00 | 10,850.00 | 11,000.00 | 10,899.74 | 9,770 |
| 2022-05-10 | 10,600.00 | 11,150.00 | 10,200.00 | 11,100.00 | 10,998.83 | 20,551 |
| 2022-05-09 | 12,000.00 | 12,350.00 | 10,850.00 | 10,950.00 | 10,850.20 | 31,230 |
| 2022-05-06 | 11,850.00 | 12,500.00 | 11,600.00 | 11,750.00 | 11,642.90 | 34,357 |
| 2022-05-04 | 11,500.00 | 14,150.00 | 11,500.00 | 12,150.00 | 12,039.26 | 319,248 |
| 2022-05-03 | 11,350.00 | 11,800.00 | 11,200.00 | 11,400.00 | 11,296.09 | 7,704 |
| 2022-05-02 | 11,400.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,296.09 | 236 |
| 2022-04-29 | 11,400.00 | 11,550.00 | 11,250.00 | 11,500.00 | 11,395.18 | 5,056 |
| 2022-04-28 | 11,250.00 | 11,500.00 | 11,050.00 | 11,350.00 | 11,246.55 | 2,473 |
| 2022-04-27 | 10,950.00 | 11,250.00 | 10,950.00 | 11,250.00 | 11,147.46 | 1,227 |
| 2022-04-26 | 11,100.00 | 11,300.00 | 11,100.00 | 11,250.00 | 11,147.46 | 4,166 |
| 2022-04-25 | 11,400.00 | 11,400.00 | 11,100.00 | 11,150.00 | 11,048.37 | 9,226 |
| 2022-04-22 | 12,000.00 | 12,100.00 | 11,400.00 | 11,450.00 | 11,345.64 | 16,749 |
| 2022-04-21 | 12,200.00 | 12,400.00 | 11,650.00 | 11,750.00 | 11,642.90 | 6,867 |
| 2022-04-20 | 11,850.00 | 12,250.00 | 11,800.00 | 12,000.00 | 11,890.63 | 7,815 |
| 2022-04-19 | 11,850.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,741.99 | 5,626 |
| 2022-04-18 | 11,700.00 | 11,800.00 | 11,450.00 | 11,750.00 | 11,642.90 | 3,869 |
| 2022-04-15 | 11,450.00 | 11,900.00 | 11,400.00 | 11,800.00 | 11,692.45 | 20,519 |
| 2022-04-14 | 11,500.00 | 11,650.00 | 11,350.00 | 11,450.00 | 11,345.64 | 6,460 |
| 2022-04-13 | 11,300.00 | 11,650.00 | 11,300.00 | 11,550.00 | 11,444.73 | 12,407 |
| 2022-04-12 | 11,400.00 | 11,700.00 | 11,200.00 | 11,300.00 | 11,197.01 | 8,236 |
| 2022-04-11 | 11,350.00 | 11,650.00 | 11,350.00 | 11,650.00 | 11,543.82 | 3,904 |
| 2022-04-08 | 11,700.00 | 11,750.00 | 11,250.00 | 11,550.00 | 11,444.73 | 6,528 |
| 2022-04-07 | 11,350.00 | 12,000.00 | 11,300.00 | 11,700.00 | 11,593.36 | 11,961 |
| 2022-04-06 | 11,500.00 | 11,550.00 | 11,300.00 | 11,500.00 | 11,395.18 | 8,152 |
| 2022-04-05 | 11,700.00 | 11,900.00 | 11,400.00 | 11,550.00 | 11,444.73 | 5,490 |
| 2022-04-04 | 11,850.00 | 11,850.00 | 11,200.00 | 11,650.00 | 11,543.82 | 11,576 |
| 2022-04-01 | 11,700.00 | 12,000.00 | 11,650.00 | 11,800.00 | 11,692.45 | 6,082 |
| 2022-03-31 | 11,750.00 | 12,050.00 | 11,650.00 | 11,800.00 | 11,692.45 | 7,527 |
| 2022-03-30 | 12,200.00 | 12,450.00 | 11,550.00 | 11,900.00 | 11,791.54 | 21,220 |
| 2022-03-29 | 12,950.00 | 13,200.00 | 11,900.00 | 12,200.00 | 12,088.80 | 32,748 |
| 2022-03-28 | 12,650.00 | 13,000.00 | 12,250.00 | 12,900.00 | 12,782.42 | 37,044 |
| 2022-03-25 | 11,750.00 | 13,950.00 | 11,550.00 | 12,450.00 | 12,336.52 | 153,851 |
| 2022-03-24 | 11,000.00 | 11,700.00 | 10,700.00 | 11,650.00 | 11,543.82 | 38,008 |
| 2022-03-23 | 10,500.00 | 12,500.00 | 10,350.00 | 10,950.00 | 10,850.20 | 169,005 |
| 2022-03-22 | 10,000.00 | 10,650.00 | 10,000.00 | 10,300.00 | 10,206.12 | 17,347 |
| 2022-03-21 | 10,150.00 | 10,200.00 | 9,940.00 | 10,000.00 | 9,908.85 | 4,843 |
| 2022-03-18 | 10,000.00 | 10,250.00 | 9,980.00 | 10,100.00 | 10,007.94 | 19,607 |
| 2022-03-17 | 9,850.00 | 10,100.00 | 9,850.00 | 10,000.00 | 9,908.85 | 7,398 |
| 2022-03-16 | 9,510.00 | 10,050.00 | 9,510.00 | 10,000.00 | 9,908.85 | 17,688 |
| 2022-03-15 | 9,550.00 | 9,600.00 | 9,350.00 | 9,450.00 | 9,363.87 | 2,692 |
| 2022-03-14 | 9,470.00 | 9,470.00 | 9,270.00 | 9,440.00 | 9,353.96 | 2,824 |
| 2022-03-11 | 9,480.00 | 9,590.00 | 9,410.00 | 9,470.00 | 9,383.68 | 2,380 |
| 2022-03-10 | 9,500.00 | 9,610.00 | 9,410.00 | 9,480.00 | 9,393.59 | 1,085 |
| 2022-03-08 | 9,770.00 | 9,770.00 | 9,220.00 | 9,360.00 | 9,274.69 | 8,128 |
| 2022-03-07 | 9,900.00 | 10,000.00 | 9,560.00 | 9,560.00 | 9,472.86 | 4,834 |
| 2022-03-04 | 9,900.00 | 9,980.00 | 9,840.00 | 9,900.00 | 9,809.77 | 1,625 |
| 2022-03-03 | 10,000.00 | 10,050.00 | 9,870.00 | 9,980.00 | 9,889.04 | 3,146 |
| 2022-03-02 | 9,980.00 | 9,980.00 | 9,680.00 | 9,940.00 | 9,849.40 | 8,558 |
| 2022-02-28 | 10,150.00 | 10,300.00 | 9,880.00 | 9,990.00 | 9,898.95 | 12,199 |
| 2022-02-25 | 10,200.00 | 10,450.00 | 9,960.00 | 10,250.00 | 10,156.58 | 18,032 |
| 2022-02-24 | 10,150.00 | 10,200.00 | 9,870.00 | 9,940.00 | 9,849.40 | 6,741 |
| 2022-02-23 | 9,900.00 | 10,200.00 | 9,780.00 | 10,150.00 | 10,057.49 | 11,334 |
| 2022-02-22 | 9,670.00 | 10,050.00 | 9,670.00 | 9,880.00 | 9,789.95 | 8,388 |
| 2022-02-21 | 9,740.00 | 9,900.00 | 9,660.00 | 9,860.00 | 9,770.13 | 5,777 |
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.