Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 19,170.00 | 19,380.00 | 17,350.00 | 17,700.00 | 17,700.00 | 37,003 |
| 2026-01-19 | 19,280.00 | 19,680.00 | 18,410.00 | 19,170.00 | 19,170.00 | 19,198 |
| 2026-01-16 | 18,840.00 | 20,000.00 | 18,300.00 | 19,280.00 | 19,280.00 | 27,912 |
| 2026-01-15 | 15,630.00 | 19,500.00 | 15,500.00 | 18,990.00 | 18,990.00 | 160,777 |
| 2026-01-14 | 15,320.00 | 16,040.00 | 15,110.00 | 15,580.00 | 15,580.00 | 15,359 |
| 2026-01-13 | 14,500.00 | 15,340.00 | 14,300.00 | 15,310.00 | 15,310.00 | 21,882 |
| 2026-01-12 | 14,050.00 | 14,690.00 | 14,050.00 | 14,400.00 | 14,400.00 | 11,064 |
| 2026-01-09 | 13,630.00 | 14,290.00 | 13,120.00 | 14,010.00 | 14,010.00 | 30,526 |
| 2026-01-08 | 14,310.00 | 15,480.00 | 13,870.00 | 13,930.00 | 13,930.00 | 21,545 |
| 2026-01-07 | 13,850.00 | 14,890.00 | 13,680.00 | 14,610.00 | 14,610.00 | 38,829 |
| 2026-01-06 | 13,750.00 | 13,960.00 | 13,180.00 | 13,740.00 | 13,740.00 | 18,290 |
| 2026-01-05 | 13,690.00 | 13,950.00 | 13,070.00 | 13,900.00 | 13,900.00 | 26,793 |
| 2026-01-02 | 14,190.00 | 14,190.00 | 12,990.00 | 13,510.00 | 13,510.00 | 40,295 |
| 2025-12-30 | 12,950.00 | 14,800.00 | 12,520.00 | 14,000.00 | 14,000.00 | 99,548 |
| 2025-12-29 | 11,620.00 | 13,130.00 | 11,610.00 | 12,900.00 | 12,900.00 | 63,176 |
| 2025-12-26 | 11,230.00 | 11,560.00 | 11,050.00 | 11,520.00 | 11,415.00 | 23,977 |
| 2025-12-24 | 11,340.00 | 11,440.00 | 11,120.00 | 11,140.00 | 11,038.46 | 11,024 |
| 2025-12-23 | 11,310.00 | 11,500.00 | 10,670.00 | 11,260.00 | 11,157.37 | 19,507 |
| 2025-12-22 | 10,950.00 | 11,480.00 | 10,950.00 | 11,400.00 | 11,296.09 | 12,723 |
| 2025-12-19 | 10,700.00 | 10,920.00 | 10,030.00 | 10,890.00 | 10,790.74 | 17,232 |
| 2025-12-18 | 10,170.00 | 10,590.00 | 9,950.00 | 10,590.00 | 10,493.48 | 16,487 |
| 2025-12-17 | 10,190.00 | 10,580.00 | 10,190.00 | 10,410.00 | 10,315.12 | 17,849 |
| 2025-12-16 | 11,000.00 | 11,000.00 | 10,090.00 | 10,190.00 | 10,097.12 | 37,761 |
| 2025-12-15 | 11,350.00 | 11,400.00 | 10,700.00 | 11,030.00 | 10,929.47 | 38,483 |
| 2025-12-12 | 12,870.00 | 12,870.00 | 11,610.00 | 11,830.00 | 11,722.17 | 37,273 |
| 2025-12-11 | 12,410.00 | 13,230.00 | 12,310.00 | 12,870.00 | 12,752.70 | 42,724 |
| 2025-12-10 | 11,760.00 | 12,360.00 | 11,660.00 | 12,290.00 | 12,177.98 | 38,691 |
| 2025-12-09 | 11,430.00 | 11,970.00 | 11,150.00 | 11,820.00 | 11,712.27 | 32,042 |
| 2025-12-08 | 11,290.00 | 11,510.00 | 10,820.00 | 11,390.00 | 11,286.18 | 34,839 |
| 2025-12-05 | 10,750.00 | 11,320.00 | 10,620.00 | 11,180.00 | 11,078.10 | 54,754 |
| 2025-12-04 | 10,900.00 | 10,900.00 | 10,070.00 | 10,450.00 | 10,354.75 | 17,016 |
| 2025-12-03 | 10,680.00 | 11,260.00 | 10,680.00 | 11,020.00 | 10,919.56 | 24,251 |
| 2025-12-02 | 11,010.00 | 11,380.00 | 10,410.00 | 10,680.00 | 10,582.66 | 31,330 |
| 2025-12-01 | 10,190.00 | 11,690.00 | 10,180.00 | 10,910.00 | 10,810.56 | 164,960 |
| 2025-11-28 | 10,650.00 | 10,690.00 | 10,010.00 | 10,230.00 | 10,136.76 | 34,001 |
| 2025-11-27 | 10,500.00 | 10,620.00 | 10,000.00 | 10,620.00 | 10,523.20 | 25,620 |
| 2025-11-26 | 10,240.00 | 10,300.00 | 9,950.00 | 10,240.00 | 10,146.67 | 18,071 |
| 2025-11-25 | 10,290.00 | 10,590.00 | 9,820.00 | 10,210.00 | 10,116.94 | 51,803 |
| 2025-11-24 | 9,870.00 | 9,940.00 | 9,390.00 | 9,710.00 | 9,621.50 | 34,648 |
| 2025-11-21 | 10,600.00 | 10,820.00 | 9,560.00 | 9,680.00 | 9,591.77 | 109,094 |
| 2025-11-20 | 12,250.00 | 12,600.00 | 11,040.00 | 11,190.00 | 11,088.01 | 78,811 |
| 2025-11-19 | 10,500.00 | 12,760.00 | 9,340.00 | 11,680.00 | 11,573.54 | 565,737 |
| 2025-11-18 | 11,010.00 | 12,250.00 | 9,540.00 | 10,310.00 | 10,216.03 | 567,875 |
| 2025-11-17 | 9,230.00 | 11,450.00 | 9,230.00 | 11,450.00 | 11,345.64 | 213,925 |
| 2025-11-14 | 8,840.00 | 9,080.00 | 8,730.00 | 8,810.00 | 8,729.70 | 10,330 |
| 2025-11-13 | 8,880.00 | 9,490.00 | 8,860.00 | 9,190.00 | 9,106.24 | 32,709 |
| 2025-11-12 | 8,580.00 | 9,880.00 | 8,380.00 | 9,250.00 | 9,165.69 | 188,532 |
| 2025-11-11 | 8,040.00 | 10,110.00 | 8,040.00 | 8,570.00 | 8,491.89 | 404,227 |
| 2025-11-10 | 7,850.00 | 8,110.00 | 7,670.00 | 8,100.00 | 8,026.17 | 2,765 |
| 2025-11-07 | 8,250.00 | 8,270.00 | 7,850.00 | 7,910.00 | 7,837.90 | 3,701 |
| 2025-11-06 | 8,250.00 | 8,550.00 | 7,930.00 | 8,300.00 | 8,224.35 | 12,700 |
| 2025-11-05 | 7,560.00 | 8,590.00 | 7,150.00 | 8,240.00 | 8,164.90 | 65,676 |
| 2025-11-04 | 7,630.00 | 7,790.00 | 7,500.00 | 7,590.00 | 7,520.82 | 6,933 |
| 2025-11-03 | 7,850.00 | 7,970.00 | 7,620.00 | 7,620.00 | 7,550.55 | 17,659 |
| 2025-10-31 | 7,800.00 | 8,000.00 | 7,450.00 | 7,900.00 | 7,827.99 | 5,991 |
| 2025-10-30 | 8,180.00 | 8,180.00 | 7,800.00 | 7,800.00 | 7,728.91 | 12,000 |
| 2025-10-29 | 8,190.00 | 8,390.00 | 8,010.00 | 8,250.00 | 8,174.80 | 13,919 |
| 2025-10-28 | 8,540.00 | 8,580.00 | 8,070.00 | 8,180.00 | 8,105.44 | 20,849 |
| 2025-10-27 | 8,520.00 | 8,930.00 | 8,480.00 | 8,550.00 | 8,472.07 | 17,833 |
| 2025-10-24 | 8,590.00 | 8,630.00 | 8,200.00 | 8,450.00 | 8,372.98 | 26,136 |
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.