Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,000.00 | 8,980.00 | 7,770.00 | 8,510.00 | 8,432.43 | 71,569 |
| 2025-10-22 | 7,990.00 | 8,200.00 | 7,560.00 | 8,120.00 | 8,045.99 | 33,816 |
| 2025-10-21 | 7,930.00 | 9,470.00 | 7,700.00 | 8,040.00 | 7,966.72 | 635,984 |
| 2025-10-20 | 8,090.00 | 8,090.00 | 7,560.00 | 7,780.00 | 7,709.09 | 57,247 |
| 2025-10-17 | 7,160.00 | 9,160.00 | 7,050.00 | 8,070.00 | 7,996.45 | 608,839 |
| 2025-10-16 | 7,300.00 | 7,300.00 | 7,060.00 | 7,200.00 | 7,134.38 | 16,563 |
| 2025-10-15 | 7,370.00 | 7,380.00 | 7,090.00 | 7,270.00 | 7,203.74 | 13,077 |
| 2025-10-14 | 7,540.00 | 7,950.00 | 7,140.00 | 7,280.00 | 7,213.65 | 43,063 |
| 2025-10-13 | 7,760.00 | 7,970.00 | 7,400.00 | 7,460.00 | 7,392.01 | 63,950 |
| 2025-10-10 | 8,050.00 | 9,430.00 | 8,050.00 | 8,140.00 | 8,065.81 | 558,423 |
| 2025-10-02 | 7,370.00 | 9,420.00 | 7,180.00 | 7,910.00 | 7,837.90 | 1,040,740 |
| 2025-10-01 | 7,110.00 | 7,350.00 | 7,030.00 | 7,250.00 | 7,183.92 | 47,220 |
| 2025-09-30 | 6,830.00 | 7,100.00 | 6,810.00 | 7,020.00 | 6,956.02 | 11,270 |
| 2025-09-29 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,738.02 | 1,902 |
| 2025-09-26 | 6,810.00 | 6,830.00 | 6,550.00 | 6,740.00 | 6,678.57 | 1,923 |
| 2025-09-25 | 6,900.00 | 6,900.00 | 6,640.00 | 6,830.00 | 6,767.75 | 2,123 |
| 2025-09-24 | 6,800.00 | 6,900.00 | 6,570.00 | 6,870.00 | 6,807.38 | 722 |
| 2025-09-23 | 6,900.00 | 6,960.00 | 6,790.00 | 6,810.00 | 6,747.93 | 1,941 |
| 2025-09-22 | 6,780.00 | 6,940.00 | 6,780.00 | 6,930.00 | 6,866.84 | 1,933 |
| 2025-09-19 | 6,770.00 | 6,920.00 | 6,750.00 | 6,780.00 | 6,718.20 | 1,346 |
| 2025-09-18 | 6,650.00 | 6,830.00 | 6,600.00 | 6,770.00 | 6,708.29 | 1,648 |
| 2025-09-17 | 6,610.00 | 6,760.00 | 6,610.00 | 6,690.00 | 6,629.02 | 337 |
| 2025-09-16 | 6,780.00 | 6,800.00 | 6,740.00 | 6,790.00 | 6,728.11 | 987 |
| 2025-09-15 | 6,810.00 | 6,900.00 | 6,600.00 | 6,780.00 | 6,718.20 | 2,510 |
| 2025-09-12 | 6,740.00 | 6,860.00 | 6,560.00 | 6,770.00 | 6,708.29 | 11,743 |
| 2025-09-11 | 6,750.00 | 6,900.00 | 6,660.00 | 6,730.00 | 6,668.66 | 1,215 |
| 2025-09-10 | 6,820.00 | 6,880.00 | 6,670.00 | 6,720.00 | 6,658.75 | 15,590 |
| 2025-09-09 | 6,140.00 | 7,170.00 | 6,140.00 | 6,580.00 | 6,520.03 | 81,327 |
| 2025-09-08 | 6,130.00 | 6,180.00 | 6,130.00 | 6,150.00 | 6,093.95 | 83 |
| 2025-09-05 | 6,140.00 | 6,170.00 | 6,080.00 | 6,150.00 | 6,093.95 | 1,121 |
| 2025-09-04 | 6,100.00 | 6,150.00 | 6,000.00 | 6,140.00 | 6,084.04 | 117 |
| 2025-09-03 | 6,100.00 | 6,150.00 | 6,100.00 | 6,100.00 | 6,044.40 | 22 |
| 2025-09-02 | 6,040.00 | 6,130.00 | 6,010.00 | 6,130.00 | 6,074.13 | 168 |
| 2025-09-01 | 6,150.00 | 6,150.00 | 6,000.00 | 6,130.00 | 6,074.13 | 152 |
| 2025-08-29 | 6,110.00 | 6,150.00 | 6,110.00 | 6,140.00 | 6,084.04 | 293 |
| 2025-08-28 | 6,100.00 | 6,140.00 | 6,100.00 | 6,140.00 | 6,084.04 | 9 |
| 2025-08-27 | 6,020.00 | 6,140.00 | 6,020.00 | 6,140.00 | 6,084.04 | 71 |
| 2025-08-26 | 6,080.00 | 6,080.00 | 5,990.00 | 6,070.00 | 6,014.67 | 111 |
| 2025-08-25 | 6,000.00 | 6,100.00 | 5,750.00 | 6,080.00 | 6,024.58 | 841 |
| 2025-08-22 | 6,030.00 | 6,140.00 | 5,950.00 | 6,030.00 | 5,975.04 | 107 |
| 2025-08-21 | 6,090.00 | 6,090.00 | 5,820.00 | 6,090.00 | 6,034.49 | 519 |
| 2025-08-20 | 6,060.00 | 6,170.00 | 6,030.00 | 6,050.00 | 5,994.86 | 203 |
| 2025-08-19 | 6,150.00 | 6,190.00 | 6,130.00 | 6,170.00 | 6,113.76 | 7 |
| 2025-08-18 | 6,130.00 | 6,190.00 | 6,130.00 | 6,190.00 | 6,133.58 | 12 |
| 2025-08-14 | 6,080.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,143.49 | 208 |
| 2025-08-13 | 6,100.00 | 6,200.00 | 6,060.00 | 6,180.00 | 6,123.67 | 1,236 |
| 2025-08-12 | 6,100.00 | 6,100.00 | 6,040.00 | 6,090.00 | 6,034.49 | 18 |
| 2025-08-11 | 6,200.00 | 6,230.00 | 6,000.00 | 6,120.00 | 6,064.22 | 1,735 |
| 2025-08-08 | 6,150.00 | 6,290.00 | 6,150.00 | 6,230.00 | 6,173.22 | 519 |
| 2025-08-07 | 6,170.00 | 6,220.00 | 6,000.00 | 6,130.00 | 6,074.13 | 76 |
| 2025-08-06 | 6,000.00 | 6,180.00 | 6,000.00 | 6,170.00 | 6,113.76 | 17 |
| 2025-08-05 | 6,150.00 | 6,200.00 | 6,150.00 | 6,190.00 | 6,133.58 | 153 |
| 2025-08-04 | 6,050.00 | 6,150.00 | 5,860.00 | 6,150.00 | 6,093.95 | 194 |
| 2025-08-01 | 6,300.00 | 6,300.00 | 6,020.00 | 6,100.00 | 6,044.40 | 163 |
| 2025-07-31 | 6,110.00 | 6,270.00 | 6,100.00 | 6,240.00 | 6,183.13 | 307 |
| 2025-07-30 | 6,130.00 | 6,280.00 | 6,130.00 | 6,280.00 | 6,222.76 | 10,123 |
| 2025-07-29 | 6,000.00 | 6,140.00 | 5,950.00 | 6,130.00 | 6,074.13 | 653 |
| 2025-07-28 | 6,080.00 | 6,170.00 | 6,000.00 | 6,160.00 | 6,103.85 | 384 |
| 2025-07-25 | 6,100.00 | 6,190.00 | 6,010.00 | 6,120.00 | 6,064.22 | 3,274 |
| 2025-07-24 | 6,180.00 | 6,220.00 | 6,080.00 | 6,180.00 | 6,123.67 | 715 |
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.