Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,130.00 | 6,190.00 | 6,090.00 | 6,180.00 | 6,123.67 | 237 |
| 2025-07-22 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,143.49 | 467 |
| 2025-07-21 | 6,180.00 | 6,220.00 | 6,040.00 | 6,190.00 | 6,133.58 | 407 |
| 2025-07-18 | 6,150.00 | 6,220.00 | 6,150.00 | 6,200.00 | 6,143.49 | 110 |
| 2025-07-17 | 6,200.00 | 6,210.00 | 6,110.00 | 6,200.00 | 6,143.49 | 48 |
| 2025-07-16 | 6,180.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,143.49 | 2,346 |
| 2025-07-15 | 6,000.00 | 6,190.00 | 5,910.00 | 6,120.00 | 6,064.22 | 1,482 |
| 2025-07-14 | 6,080.00 | 6,090.00 | 5,970.00 | 6,070.00 | 6,014.67 | 25 |
| 2025-07-11 | 6,020.00 | 6,090.00 | 6,010.00 | 6,090.00 | 6,034.49 | 252 |
| 2025-07-10 | 6,000.00 | 6,070.00 | 6,000.00 | 6,050.00 | 5,994.86 | 127 |
| 2025-07-09 | 5,910.00 | 6,060.00 | 5,910.00 | 6,060.00 | 6,004.77 | 377 |
| 2025-07-08 | 5,890.00 | 6,060.00 | 5,890.00 | 6,060.00 | 6,004.77 | 2,022 |
| 2025-07-07 | 5,950.00 | 5,970.00 | 5,740.00 | 5,950.00 | 5,895.77 | 321 |
| 2025-07-04 | 5,980.00 | 5,980.00 | 5,830.00 | 5,970.00 | 5,915.59 | 74 |
| 2025-07-03 | 5,920.00 | 6,000.00 | 5,800.00 | 5,990.00 | 5,935.40 | 1,241 |
| 2025-07-02 | 5,920.00 | 5,920.00 | 5,700.00 | 5,920.00 | 5,866.04 | 1,626 |
| 2025-07-01 | 6,020.00 | 6,020.00 | 5,660.00 | 5,920.00 | 5,866.04 | 3,066 |
| 2025-06-30 | 5,800.00 | 6,000.00 | 5,800.00 | 5,930.00 | 5,875.95 | 288 |
| 2025-06-27 | 5,940.00 | 5,960.00 | 5,900.00 | 5,930.00 | 5,875.95 | 118 |
| 2025-06-26 | 5,990.00 | 5,990.00 | 5,720.00 | 5,940.00 | 5,885.86 | 807 |
| 2025-06-25 | 5,960.00 | 5,980.00 | 5,800.00 | 5,950.00 | 5,895.77 | 84 |
| 2025-06-24 | 5,780.00 | 5,940.00 | 5,470.00 | 5,940.00 | 5,885.86 | 2,178 |
| 2025-06-23 | 5,820.00 | 5,820.00 | 5,730.00 | 5,730.00 | 5,677.77 | 119 |
| 2025-06-20 | 5,910.00 | 6,080.00 | 5,780.00 | 5,780.00 | 5,727.32 | 4,362 |
| 2025-06-19 | 5,900.00 | 6,060.00 | 5,830.00 | 5,920.00 | 5,866.04 | 573 |
| 2025-06-18 | 6,060.00 | 6,060.00 | 5,900.00 | 5,900.00 | 5,846.22 | 290 |
| 2025-06-17 | 5,900.00 | 6,050.00 | 5,800.00 | 5,900.00 | 5,846.22 | 2,661 |
| 2025-06-16 | 5,770.00 | 5,900.00 | 5,640.00 | 5,900.00 | 5,846.22 | 180 |
| 2025-06-13 | 5,700.00 | 5,890.00 | 5,700.00 | 5,880.00 | 5,826.41 | 1,500 |
| 2025-06-12 | 5,770.00 | 5,900.00 | 5,740.00 | 5,870.00 | 5,816.50 | 1,560 |
| 2025-06-11 | 5,620.00 | 5,850.00 | 5,600.00 | 5,840.00 | 5,786.77 | 6,445 |
| 2025-06-10 | 5,600.00 | 5,720.00 | 5,600.00 | 5,710.00 | 5,657.96 | 172 |
| 2025-06-09 | 5,700.00 | 5,720.00 | 5,520.00 | 5,700.00 | 5,648.05 | 301 |
| 2025-06-05 | 5,370.00 | 5,680.00 | 5,370.00 | 5,680.00 | 5,628.23 | 1,465 |
| 2025-06-04 | 5,330.00 | 5,570.00 | 5,330.00 | 5,490.00 | 5,439.96 | 2,259 |
| 2025-06-02 | 5,500.00 | 5,500.00 | 5,330.00 | 5,430.00 | 5,380.51 | 2,544 |
| 2025-05-30 | 5,610.00 | 5,610.00 | 5,420.00 | 5,420.00 | 5,370.60 | 1,158 |
| 2025-05-29 | 5,580.00 | 5,580.00 | 5,400.00 | 5,550.00 | 5,499.41 | 448 |
| 2025-05-28 | 5,350.00 | 5,500.00 | 5,350.00 | 5,480.00 | 5,430.05 | 740 |
| 2025-05-27 | 5,370.00 | 5,570.00 | 5,370.00 | 5,440.00 | 5,390.42 | 163 |
| 2025-05-26 | 5,630.00 | 5,630.00 | 5,420.00 | 5,440.00 | 5,390.42 | 237 |
| 2025-05-23 | 5,460.00 | 5,460.00 | 5,300.00 | 5,330.00 | 5,281.42 | 1,704 |
| 2025-05-22 | 5,560.00 | 5,560.00 | 5,290.00 | 5,300.00 | 5,251.69 | 5,057 |
| 2025-05-21 | 5,660.00 | 5,660.00 | 5,350.00 | 5,360.00 | 5,311.15 | 13,141 |
| 2025-05-20 | 5,800.00 | 5,850.00 | 5,540.00 | 5,640.00 | 5,588.59 | 3,695 |
| 2025-05-19 | 5,880.00 | 5,990.00 | 5,680.00 | 5,800.00 | 5,747.14 | 3,843 |
| 2025-05-16 | 6,000.00 | 6,000.00 | 5,870.00 | 5,950.00 | 5,895.77 | 200 |
| 2025-05-15 | 5,820.00 | 6,020.00 | 5,820.00 | 5,970.00 | 5,915.59 | 1,594 |
| 2025-05-14 | 5,810.00 | 6,020.00 | 5,810.00 | 5,920.00 | 5,866.04 | 359 |
| 2025-05-13 | 5,880.00 | 5,930.00 | 5,800.00 | 5,810.00 | 5,757.04 | 1,547 |
| 2025-05-12 | 5,900.00 | 5,900.00 | 5,560.00 | 5,850.00 | 5,796.68 | 2,083 |
| 2025-05-09 | 5,810.00 | 5,930.00 | 5,680.00 | 5,690.00 | 5,638.14 | 4,651 |
| 2025-05-08 | 6,060.00 | 6,060.00 | 5,810.00 | 5,810.00 | 5,757.04 | 3,516 |
| 2025-05-07 | 6,000.00 | 6,040.00 | 5,850.00 | 5,990.00 | 5,935.40 | 9,432 |
| 2025-05-02 | 6,080.00 | 6,080.00 | 5,950.00 | 6,040.00 | 5,984.95 | 19 |
| 2025-04-30 | 6,070.00 | 6,080.00 | 5,900.00 | 5,920.00 | 5,866.04 | 3,051 |
| 2025-04-29 | 5,970.00 | 6,080.00 | 5,840.00 | 6,050.00 | 5,994.86 | 1,034 |
| 2025-04-28 | 5,960.00 | 6,080.00 | 5,960.00 | 6,000.00 | 5,945.31 | 358 |
| 2025-04-25 | 5,970.00 | 6,080.00 | 5,840.00 | 5,990.00 | 5,935.40 | 1,160 |
| 2025-04-24 | 5,940.00 | 6,050.00 | 5,940.00 | 5,970.00 | 5,915.59 | 463 |
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.