Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 9,120.00 | 10,550.00 | 9,120.00 | 9,790.00 | 9,700.77 | 45,276 |
| 2022-02-17 | 9,150.00 | 9,440.00 | 9,100.00 | 9,260.00 | 9,175.60 | 9,010 |
| 2022-02-16 | 9,060.00 | 9,200.00 | 8,970.00 | 9,140.00 | 9,056.69 | 5,183 |
| 2022-02-15 | 9,200.00 | 9,200.00 | 8,830.00 | 8,930.00 | 8,848.61 | 8,933 |
| 2022-02-14 | 9,100.00 | 9,370.00 | 9,070.00 | 9,200.00 | 9,116.15 | 3,130 |
| 2022-02-11 | 9,500.00 | 9,650.00 | 9,380.00 | 9,380.00 | 9,294.51 | 5,283 |
| 2022-02-10 | 9,700.00 | 9,800.00 | 9,520.00 | 9,610.00 | 9,522.41 | 4,607 |
| 2022-02-09 | 9,610.00 | 9,830.00 | 9,540.00 | 9,640.00 | 9,552.14 | 8,930 |
| 2022-02-08 | 9,710.00 | 9,790.00 | 9,400.00 | 9,460.00 | 9,373.78 | 14,019 |
| 2022-02-07 | 9,950.00 | 9,990.00 | 9,420.00 | 9,800.00 | 9,710.68 | 6,124 |
| 2022-02-04 | 9,780.00 | 10,200.00 | 9,730.00 | 9,880.00 | 9,789.95 | 10,307 |
| 2022-02-03 | 9,800.00 | 9,840.00 | 9,700.00 | 9,780.00 | 9,690.86 | 6,185 |
| 2022-01-28 | 9,270.00 | 9,780.00 | 9,110.00 | 9,780.00 | 9,690.86 | 8,932 |
| 2022-01-27 | 9,530.00 | 9,690.00 | 9,150.00 | 9,370.00 | 9,284.60 | 8,700 |
| 2022-01-26 | 9,740.00 | 9,980.00 | 9,610.00 | 9,610.00 | 9,522.41 | 6,852 |
| 2022-01-25 | 9,800.00 | 9,850.00 | 9,470.00 | 9,740.00 | 9,651.22 | 38,721 |
| 2022-01-24 | 9,730.00 | 10,200.00 | 9,730.00 | 9,800.00 | 9,710.68 | 16,332 |
| 2022-01-21 | 10,400.00 | 10,400.00 | 9,560.00 | 9,830.00 | 9,740.40 | 101,654 |
| 2022-01-20 | 11,000.00 | 11,050.00 | 10,300.00 | 10,550.00 | 10,453.84 | 44,552 |
| 2022-01-19 | 10,300.00 | 11,400.00 | 10,300.00 | 11,000.00 | 10,899.74 | 105,534 |
| 2022-01-18 | 10,000.00 | 12,850.00 | 10,000.00 | 10,700.00 | 10,602.47 | 968,273 |
| 2022-01-17 | 10,000.00 | 10,350.00 | 9,820.00 | 9,900.00 | 9,809.77 | 15,610 |
| 2022-01-14 | 9,850.00 | 11,000.00 | 9,760.00 | 10,050.00 | 9,958.40 | 35,152 |
| 2022-01-13 | 10,100.00 | 10,100.00 | 9,760.00 | 9,870.00 | 9,780.04 | 19,320 |
| 2022-01-12 | 10,200.00 | 10,250.00 | 9,960.00 | 10,050.00 | 9,958.40 | 7,122 |
| 2022-01-11 | 10,100.00 | 10,300.00 | 9,920.00 | 9,980.00 | 9,889.04 | 12,258 |
| 2022-01-10 | 9,990.00 | 10,950.00 | 9,910.00 | 10,100.00 | 10,007.94 | 32,906 |
| 2022-01-07 | 9,530.00 | 10,300.00 | 9,530.00 | 10,000.00 | 9,908.85 | 62,180 |
| 2022-01-06 | 9,200.00 | 9,680.00 | 9,200.00 | 9,510.00 | 9,423.32 | 38,178 |
| 2022-01-05 | 9,540.00 | 9,540.00 | 9,140.00 | 9,240.00 | 9,155.78 | 18,873 |
| 2022-01-04 | 9,340.00 | 9,690.00 | 9,130.00 | 9,450.00 | 9,363.87 | 24,150 |
| 2022-01-03 | 8,810.00 | 10,500.00 | 8,810.00 | 9,480.00 | 9,393.59 | 160,783 |
| 2021-12-30 | 8,750.00 | 9,030.00 | 8,630.00 | 8,760.00 | 8,680.16 | 47,794 |
| 2021-12-29 | 8,400.00 | 9,100.00 | 8,400.00 | 8,710.00 | 8,630.61 | 62,792 |
| 2021-12-28 | 8,540.00 | 8,580.00 | 8,250.00 | 8,410.00 | 8,333.35 | 50,510 |
| 2021-12-27 | 8,490.00 | 8,760.00 | 8,460.00 | 8,540.00 | 8,462.16 | 43,744 |
| 2021-12-24 | 8,250.00 | 8,430.00 | 8,200.00 | 8,390.00 | 8,313.53 | 23,329 |
| 2021-12-23 | 8,090.00 | 8,390.00 | 8,020.00 | 8,210.00 | 8,135.17 | 95,492 |
| 2021-12-22 | 7,830.00 | 8,140.00 | 7,740.00 | 7,990.00 | 7,917.17 | 80,569 |
| 2021-12-21 | 7,800.00 | 7,830.00 | 7,670.00 | 7,830.00 | 7,758.63 | 6,029 |
| 2021-12-20 | 7,530.00 | 7,840.00 | 7,530.00 | 7,800.00 | 7,728.91 | 16,648 |
| 2021-12-17 | 7,760.00 | 7,840.00 | 7,720.00 | 7,750.00 | 7,679.36 | 8,007 |
| 2021-12-16 | 7,730.00 | 7,840.00 | 7,710.00 | 7,760.00 | 7,689.27 | 15,327 |
| 2021-12-15 | 7,800.00 | 7,800.00 | 7,690.00 | 7,690.00 | 7,619.91 | 3,310 |
| 2021-12-14 | 7,780.00 | 7,850.00 | 7,710.00 | 7,800.00 | 7,728.91 | 6,770 |
| 2021-12-13 | 7,940.00 | 7,940.00 | 7,760.00 | 7,780.00 | 7,709.09 | 5,515 |
| 2021-12-10 | 7,750.00 | 7,850.00 | 7,740.00 | 7,830.00 | 7,758.63 | 12,478 |
| 2021-12-09 | 7,720.00 | 7,800.00 | 7,650.00 | 7,770.00 | 7,699.18 | 7,960 |
| 2021-12-08 | 7,880.00 | 7,880.00 | 7,660.00 | 7,750.00 | 7,679.36 | 4,948 |
| 2021-12-07 | 8,030.00 | 8,030.00 | 7,720.00 | 7,820.00 | 7,748.72 | 26,164 |
| 2021-12-06 | 7,590.00 | 8,040.00 | 7,430.00 | 8,030.00 | 7,956.81 | 26,220 |
| 2021-12-03 | 7,640.00 | 7,640.00 | 7,450.00 | 7,590.00 | 7,520.82 | 4,800 |
| 2021-12-02 | 7,630.00 | 7,630.00 | 7,440.00 | 7,560.00 | 7,491.09 | 26,237 |
| 2021-12-01 | 7,560.00 | 7,730.00 | 7,450.00 | 7,630.00 | 7,560.46 | 8,082 |
| 2021-11-30 | 7,720.00 | 7,940.00 | 7,530.00 | 7,600.00 | 7,530.73 | 34,461 |
| 2021-11-29 | 7,630.00 | 7,860.00 | 7,530.00 | 7,760.00 | 7,689.27 | 13,833 |
| 2021-11-26 | 7,910.00 | 7,950.00 | 7,680.00 | 7,760.00 | 7,689.27 | 37,085 |
| 2021-11-25 | 7,540.00 | 8,060.00 | 7,540.00 | 8,060.00 | 7,986.54 | 53,918 |
| 2021-11-24 | 7,680.00 | 7,680.00 | 7,380.00 | 7,500.00 | 7,431.64 | 4,748 |
| 2021-11-23 | 7,530.00 | 7,680.00 | 7,320.00 | 7,500.00 | 7,431.64 | 12,224 |
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.