Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 16,100.00 | 17,950.00 | 15,510.00 | 15,570.00 | 15,570.00 | 681 |
| 2026-07-16 | 18,970.00 | 18,970.00 | 17,380.00 | 17,500.00 | 17,500.00 | 741 |
| 2026-07-15 | 17,990.00 | 18,990.00 | 17,950.00 | 18,990.00 | 18,990.00 | 2,060 |
| 2026-07-14 | 16,180.00 | 16,750.00 | 16,180.00 | 16,640.00 | 16,640.00 | 1,561 |
| 2026-07-13 | 17,660.00 | 18,340.00 | 16,160.00 | 16,160.00 | 16,160.00 | 3,122 |
| 2026-07-10 | 16,490.00 | 17,350.00 | 16,490.00 | 17,340.00 | 17,340.00 | 1,108 |
| 2026-07-09 | 15,530.00 | 16,910.00 | 15,530.00 | 16,460.00 | 16,460.00 | 1,583 |
| 2026-07-08 | 15,730.00 | 16,220.00 | 15,730.00 | 16,000.00 | 16,000.00 | 922 |
| 2026-07-07 | 18,400.00 | 18,400.00 | 16,360.00 | 16,590.00 | 16,590.00 | 4,713 |
| 2026-07-06 | 19,320.00 | 19,320.00 | 18,900.00 | 19,000.00 | 19,000.00 | 377 |
| 2026-07-03 | 18,710.00 | 19,850.00 | 18,710.00 | 19,320.00 | 19,320.00 | 1,555 |
| 2026-07-02 | 22,400.00 | 22,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | 915 |
| 2026-07-01 | 24,250.00 | 24,250.00 | 22,400.00 | 22,400.00 | 22,400.00 | 2,251 |
| 2026-06-30 | 22,250.00 | 24,350.00 | 22,250.00 | 24,300.00 | 24,300.00 | 3,092 |
| 2026-06-29 | 23,850.00 | 24,000.00 | 23,850.00 | 23,900.00 | 23,900.00 | 461 |
| 2026-06-26 | 23,350.00 | 23,550.00 | 23,100.00 | 23,350.00 | 23,350.00 | 3,779 |
| 2026-06-25 | 26,350.00 | 27,000.00 | 24,200.00 | 24,200.00 | 24,200.00 | 2,081 |
| 2026-06-24 | 26,200.00 | 26,400.00 | 25,950.00 | 26,200.00 | 26,200.00 | 1,445 |
| 2026-06-23 | 29,300.00 | 29,300.00 | 26,150.00 | 26,200.00 | 26,200.00 | 1,764 |
| 2026-06-22 | 27,500.00 | 29,800.00 | 27,500.00 | 29,050.00 | 29,050.00 | 1,384 |
| 2026-06-19 | 30,650.00 | 30,650.00 | 26,500.00 | 27,450.00 | 27,450.00 | 2,339 |
| 2026-06-18 | 30,600.00 | 31,450.00 | 30,000.00 | 30,500.00 | 30,500.00 | 2,203 |
| 2026-06-17 | 29,900.00 | 31,200.00 | 29,900.00 | 30,500.00 | 30,500.00 | 4,787 |
| 2026-06-16 | 30,050.00 | 30,100.00 | 29,500.00 | 29,900.00 | 29,900.00 | 1,942 |
| 2026-06-15 | 27,550.00 | 29,800.00 | 27,550.00 | 29,800.00 | 29,800.00 | 2,026 |
| 2026-06-12 | 26,100.00 | 27,450.00 | 26,100.00 | 27,450.00 | 27,450.00 | 2,179 |
| 2026-06-11 | 23,800.00 | 26,000.00 | 23,800.00 | 26,000.00 | 26,000.00 | 6,306 |
| 2026-06-10 | 23,050.00 | 24,300.00 | 23,050.00 | 23,700.00 | 23,700.00 | 3,471 |
| 2026-06-09 | 20,600.00 | 23,200.00 | 20,600.00 | 23,050.00 | 23,050.00 | 2,009 |
| 2026-06-08 | 22,200.00 | 22,200.00 | 19,570.00 | 20,600.00 | 20,600.00 | 1,589 |
| 2026-06-05 | 23,950.00 | 23,950.00 | 22,500.00 | 22,900.00 | 22,900.00 | 800 |
| 2026-06-04 | 23,200.00 | 23,950.00 | 23,200.00 | 23,950.00 | 23,950.00 | 2,783 |
| 2026-06-02 | 23,600.00 | 23,600.00 | 22,250.00 | 22,650.00 | 22,650.00 | 588 |
| 2026-06-01 | 22,300.00 | 23,950.00 | 22,300.00 | 23,600.00 | 23,600.00 | 5,940 |
| 2026-05-29 | 21,800.00 | 22,250.00 | 21,800.00 | 22,250.00 | 22,250.00 | 1,854 |
| 2026-05-28 | 22,200.00 | 22,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | 1,038 |
| 2026-05-27 | 22,150.00 | 22,200.00 | 22,050.00 | 22,150.00 | 22,150.00 | 2,294 |
| 2026-05-26 | 20,350.00 | 22,000.00 | 20,350.00 | 22,000.00 | 22,000.00 | 3,919 |
| 2026-05-22 | 20,000.00 | 20,450.00 | 20,000.00 | 20,250.00 | 20,250.00 | 3,055 |
| 2026-05-21 | 19,600.00 | 20,200.00 | 19,600.00 | 19,990.00 | 19,990.00 | 11,015 |
| 2026-05-20 | 18,410.00 | 19,090.00 | 18,410.00 | 19,090.00 | 19,090.00 | 3,987 |
| 2026-05-19 | 20,150.00 | 20,150.00 | 18,160.00 | 18,340.00 | 18,340.00 | 4,614 |
| 2026-05-18 | 21,050.00 | 21,050.00 | 19,230.00 | 20,250.00 | 20,250.00 | 4,076 |
| 2026-05-15 | 23,500.00 | 23,550.00 | 21,500.00 | 21,600.00 | 21,600.00 | 2,017 |
| 2026-05-14 | 23,900.00 | 23,900.00 | 23,200.00 | 23,200.00 | 23,200.00 | 4,811 |
| 2026-05-13 | 22,100.00 | 23,700.00 | 21,900.00 | 23,700.00 | 23,700.00 | 4,473 |
| 2026-05-12 | 23,500.00 | 24,000.00 | 22,050.00 | 22,350.00 | 22,350.00 | 3,209 |
| 2026-05-11 | 24,000.00 | 24,000.00 | 23,350.00 | 23,500.00 | 23,500.00 | 589 |
| 2026-05-08 | 23,550.00 | 24,000.00 | 23,550.00 | 23,800.00 | 23,800.00 | 1,533 |
| 2026-05-07 | 23,450.00 | 24,450.00 | 23,200.00 | 24,000.00 | 24,000.00 | 3,185 |
| 2026-05-06 | 22,250.00 | 23,900.00 | 22,250.00 | 23,850.00 | 23,850.00 | 1,909 |
| 2026-05-04 | 21,700.00 | 22,100.00 | 21,700.00 | 22,000.00 | 22,000.00 | 5,101 |
| 2026-04-30 | 21,750.00 | 22,200.00 | 21,350.00 | 21,600.00 | 21,600.00 | 2,188 |
| 2026-04-29 | 21,550.00 | 21,700.00 | 21,100.00 | 21,700.00 | 21,700.00 | 877 |
| 2026-04-28 | 21,650.00 | 21,750.00 | 21,200.00 | 21,650.00 | 21,650.00 | 1,089 |
| 2026-04-27 | 21,900.00 | 21,950.00 | 20,950.00 | 21,650.00 | 21,650.00 | 3,686 |
| 2026-04-24 | 20,150.00 | 21,700.00 | 20,150.00 | 21,500.00 | 21,500.00 | 6,044 |
| 2026-04-23 | 20,700.00 | 20,700.00 | 19,750.00 | 20,300.00 | 20,300.00 | 4,189 |
| 2026-04-22 | 19,840.00 | 20,750.00 | 19,770.00 | 20,600.00 | 20,600.00 | 4,799 |
| 2026-04-21 | 19,330.00 | 19,900.00 | 19,330.00 | 19,840.00 | 19,840.00 | 1,712 |
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.