Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,750.00 | 7,810.00 | 7,520.00 | 7,520.00 | 7,451.46 | 8,265 |
| 2021-11-19 | 7,880.00 | 7,880.00 | 7,620.00 | 7,750.00 | 7,679.36 | 8,980 |
| 2021-11-18 | 7,950.00 | 7,990.00 | 7,760.00 | 7,880.00 | 7,808.18 | 16,537 |
| 2021-11-17 | 7,610.00 | 8,000.00 | 7,490.00 | 7,920.00 | 7,847.81 | 105,085 |
| 2021-11-16 | 7,570.00 | 7,630.00 | 7,410.00 | 7,560.00 | 7,491.09 | 14,778 |
| 2021-11-15 | 7,780.00 | 7,880.00 | 7,440.00 | 7,460.00 | 7,392.01 | 35,049 |
| 2021-11-12 | 7,680.00 | 7,780.00 | 7,520.00 | 7,710.00 | 7,639.73 | 21,422 |
| 2021-11-11 | 7,440.00 | 7,680.00 | 7,350.00 | 7,650.00 | 7,580.27 | 24,556 |
| 2021-11-10 | 7,370.00 | 7,550.00 | 7,230.00 | 7,430.00 | 7,362.28 | 12,060 |
| 2021-11-09 | 7,130.00 | 7,340.00 | 7,090.00 | 7,330.00 | 7,263.19 | 16,929 |
| 2021-11-08 | 7,130.00 | 7,130.00 | 7,000.00 | 7,130.00 | 7,065.01 | 5,852 |
| 2021-11-05 | 7,030.00 | 7,190.00 | 6,940.00 | 7,130.00 | 7,065.01 | 9,839 |
| 2021-11-04 | 6,800.00 | 7,030.00 | 6,800.00 | 7,020.00 | 6,956.02 | 6,715 |
| 2021-11-03 | 6,910.00 | 6,960.00 | 6,810.00 | 6,920.00 | 6,856.93 | 765 |
| 2021-11-02 | 6,920.00 | 7,000.00 | 6,910.00 | 6,910.00 | 6,847.02 | 1,314 |
| 2021-11-01 | 6,950.00 | 6,950.00 | 6,810.00 | 6,920.00 | 6,856.93 | 463 |
| 2021-10-29 | 6,820.00 | 6,990.00 | 6,820.00 | 6,950.00 | 6,886.65 | 4,053 |
| 2021-10-28 | 6,720.00 | 7,140.00 | 6,710.00 | 6,920.00 | 6,856.93 | 4,878 |
| 2021-10-27 | 6,900.00 | 7,070.00 | 6,770.00 | 6,810.00 | 6,747.93 | 5,407 |
| 2021-10-26 | 6,750.00 | 7,020.00 | 6,720.00 | 6,880.00 | 6,817.29 | 8,716 |
| 2021-10-25 | 6,550.00 | 6,860.00 | 6,540.00 | 6,650.00 | 6,589.39 | 7,630 |
| 2021-10-22 | 6,230.00 | 6,590.00 | 6,230.00 | 6,540.00 | 6,480.39 | 3,038 |
| 2021-10-21 | 6,220.00 | 6,380.00 | 6,170.00 | 6,370.00 | 6,311.94 | 1,107 |
| 2021-10-20 | 6,310.00 | 6,480.00 | 6,210.00 | 6,210.00 | 6,153.40 | 3,124 |
| 2021-10-19 | 6,220.00 | 6,350.00 | 6,220.00 | 6,310.00 | 6,252.49 | 1,559 |
| 2021-10-18 | 6,390.00 | 6,390.00 | 6,200.00 | 6,270.00 | 6,212.85 | 6,704 |
| 2021-10-15 | 6,440.00 | 6,610.00 | 6,370.00 | 6,390.00 | 6,331.76 | 991 |
| 2021-10-14 | 6,290.00 | 6,500.00 | 6,190.00 | 6,440.00 | 6,381.30 | 2,532 |
← NewerPage 21 of 21 · 1,228 trading days
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.