Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 19,150.00 | 19,500.00 | 19,100.00 | 19,430.00 | 19,430.00 | 1,405 |
| 2026-04-17 | 19,440.00 | 19,440.00 | 19,100.00 | 19,270.00 | 19,270.00 | 1,185 |
| 2026-04-16 | 18,870.00 | 19,650.00 | 18,030.00 | 19,420.00 | 19,420.00 | 4,950 |
| 2026-04-15 | 19,200.00 | 19,250.00 | 18,700.00 | 18,870.00 | 18,870.00 | 6,367 |
| 2026-04-14 | 18,500.00 | 19,650.00 | 18,490.00 | 19,090.00 | 19,090.00 | 10,052 |
| 2026-04-13 | 18,290.00 | 18,390.00 | 18,050.00 | 18,370.00 | 18,370.00 | 622 |
| 2026-04-10 | 18,600.00 | 18,850.00 | 18,430.00 | 18,460.00 | 18,460.00 | 3,779 |
| 2026-04-09 | 18,390.00 | 19,190.00 | 17,810.00 | 18,520.00 | 18,520.00 | 2,512 |
| 2026-04-08 | 18,500.00 | 18,500.00 | 17,700.00 | 18,410.00 | 18,410.00 | 5,331 |
| 2026-04-07 | 17,140.00 | 17,600.00 | 16,600.00 | 17,240.00 | 17,240.00 | 5,222 |
| 2026-04-06 | 17,150.00 | 18,350.00 | 16,700.00 | 16,780.00 | 16,780.00 | 2,952 |
| 2026-04-03 | 18,200.00 | 18,200.00 | 16,890.00 | 17,150.00 | 17,150.00 | 1,996 |
| 2026-04-02 | 18,750.00 | 19,600.00 | 17,530.00 | 17,530.00 | 17,530.00 | 2,570 |
| 2026-04-01 | 17,310.00 | 19,160.00 | 17,280.00 | 18,750.00 | 18,750.00 | 14,523 |
| 2026-03-31 | 18,990.00 | 19,000.00 | 16,120.00 | 16,760.00 | 16,760.00 | 24,307 |
| 2026-03-30 | 19,200.00 | 19,530.00 | 18,300.00 | 19,370.00 | 19,370.00 | 11,384 |
| 2026-03-27 | 19,100.00 | 20,400.00 | 18,600.00 | 19,800.00 | 19,800.00 | 20,538 |
| 2026-03-26 | 19,350.00 | 20,800.00 | 18,700.00 | 19,390.00 | 19,390.00 | 27,041 |
| 2026-03-25 | 16,720.00 | 19,960.00 | 16,720.00 | 19,450.00 | 19,450.00 | 49,126 |
| 2026-03-24 | 16,500.00 | 17,170.00 | 16,110.00 | 16,640.00 | 16,640.00 | 3,756 |
| 2026-03-23 | 17,060.00 | 17,060.00 | 16,020.00 | 16,050.00 | 16,050.00 | 4,349 |
| 2026-03-20 | 17,300.00 | 17,700.00 | 16,770.00 | 17,440.00 | 17,440.00 | 5,841 |
| 2026-03-19 | 15,900.00 | 18,400.00 | 15,850.00 | 16,950.00 | 16,950.00 | 36,062 |
| 2026-03-18 | 14,890.00 | 16,580.00 | 14,890.00 | 16,550.00 | 16,550.00 | 9,443 |
| 2026-03-17 | 14,860.00 | 14,990.00 | 14,640.00 | 14,830.00 | 14,830.00 | 1,968 |
| 2026-03-16 | 14,500.00 | 14,950.00 | 14,220.00 | 14,710.00 | 14,710.00 | 2,782 |
| 2026-03-13 | 14,820.00 | 15,280.00 | 14,560.00 | 14,700.00 | 14,700.00 | 9,199 |
| 2026-03-12 | 15,430.00 | 15,450.00 | 14,820.00 | 15,390.00 | 15,390.00 | 482 |
| 2026-03-11 | 15,150.00 | 15,950.00 | 15,150.00 | 15,390.00 | 15,390.00 | 1,531 |
| 2026-03-10 | 14,720.00 | 15,100.00 | 14,400.00 | 15,080.00 | 15,080.00 | 1,828 |
| 2026-03-09 | 15,000.00 | 15,000.00 | 13,160.00 | 13,990.00 | 13,990.00 | 9,866 |
| 2026-03-06 | 15,640.00 | 15,930.00 | 14,700.00 | 15,870.00 | 15,870.00 | 7,193 |
| 2026-03-05 | 15,050.00 | 16,030.00 | 14,310.00 | 15,640.00 | 15,640.00 | 10,212 |
| 2026-03-04 | 14,020.00 | 15,800.00 | 13,450.00 | 14,000.00 | 14,000.00 | 11,679 |
| 2026-03-03 | 17,550.00 | 17,590.00 | 16,110.00 | 16,110.00 | 16,110.00 | 16,939 |
| 2026-02-27 | 18,080.00 | 18,300.00 | 17,220.00 | 18,160.00 | 18,160.00 | 16,560 |
| 2026-02-26 | 17,620.00 | 18,340.00 | 17,010.00 | 18,170.00 | 18,170.00 | 14,170 |
| 2026-02-25 | 17,400.00 | 17,900.00 | 17,060.00 | 17,620.00 | 17,620.00 | 12,437 |
| 2026-02-24 | 17,140.00 | 17,450.00 | 16,950.00 | 17,270.00 | 17,270.00 | 5,682 |
| 2026-02-23 | 17,550.00 | 17,550.00 | 17,040.00 | 17,150.00 | 17,150.00 | 7,333 |
| 2026-02-20 | 16,780.00 | 18,000.00 | 16,780.00 | 17,500.00 | 17,500.00 | 10,397 |
| 2026-02-19 | 16,600.00 | 17,030.00 | 16,400.00 | 16,950.00 | 16,950.00 | 10,878 |
| 2026-02-13 | 16,150.00 | 17,000.00 | 15,710.00 | 16,520.00 | 16,520.00 | 9,897 |
| 2026-02-12 | 15,950.00 | 16,500.00 | 15,750.00 | 16,270.00 | 16,270.00 | 5,889 |
| 2026-02-11 | 15,330.00 | 16,500.00 | 15,200.00 | 15,880.00 | 15,880.00 | 9,106 |
| 2026-02-10 | 15,750.00 | 15,750.00 | 14,900.00 | 15,400.00 | 15,400.00 | 7,373 |
| 2026-02-09 | 15,250.00 | 15,640.00 | 15,040.00 | 15,640.00 | 15,640.00 | 12,785 |
| 2026-02-06 | 16,050.00 | 16,050.00 | 14,340.00 | 14,590.00 | 14,590.00 | 28,721 |
| 2026-02-05 | 16,350.00 | 16,630.00 | 16,050.00 | 16,150.00 | 16,150.00 | 6,145 |
| 2026-02-04 | 17,500.00 | 17,500.00 | 16,070.00 | 16,490.00 | 16,490.00 | 34,235 |
| 2026-02-03 | 19,180.00 | 19,180.00 | 17,000.00 | 17,500.00 | 17,500.00 | 32,565 |
| 2026-02-02 | 19,210.00 | 20,050.00 | 18,250.00 | 18,400.00 | 18,400.00 | 21,714 |
| 2026-01-30 | 19,450.00 | 21,500.00 | 19,450.00 | 19,990.00 | 19,990.00 | 35,712 |
| 2026-01-29 | 19,230.00 | 19,680.00 | 17,950.00 | 19,450.00 | 19,450.00 | 22,528 |
| 2026-01-28 | 18,770.00 | 19,400.00 | 18,430.00 | 18,780.00 | 18,780.00 | 14,929 |
| 2026-01-27 | 19,750.00 | 19,750.00 | 18,050.00 | 18,250.00 | 18,250.00 | 23,587 |
| 2026-01-26 | 18,200.00 | 19,890.00 | 17,820.00 | 19,850.00 | 19,850.00 | 27,326 |
| 2026-01-23 | 17,900.00 | 18,990.00 | 17,710.00 | 18,140.00 | 18,140.00 | 22,434 |
| 2026-01-22 | 17,600.00 | 18,990.00 | 16,820.00 | 18,110.00 | 18,110.00 | 36,800 |
| 2026-01-21 | 17,600.00 | 18,690.00 | 17,070.00 | 17,250.00 | 17,250.00 | 26,288 |
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.