Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,940.00 | 6,050.00 | 5,940.00 | 5,970.00 | 5,915.59 | 463 |
| 2025-04-23 | 5,920.00 | 6,070.00 | 5,900.00 | 5,950.00 | 5,895.77 | 1,659 |
| 2025-04-22 | 5,880.00 | 5,950.00 | 5,880.00 | 5,920.00 | 5,866.04 | 737 |
| 2025-04-21 | 5,840.00 | 5,980.00 | 5,840.00 | 5,970.00 | 5,915.59 | 87 |
| 2025-04-18 | 5,810.00 | 5,940.00 | 5,810.00 | 5,900.00 | 5,846.22 | 121 |
| 2025-04-17 | 5,750.00 | 5,870.00 | 5,750.00 | 5,860.00 | 5,806.59 | 110 |
| 2025-04-16 | 5,750.00 | 5,860.00 | 5,510.00 | 5,770.00 | 5,717.41 | 179 |
| 2025-04-15 | 5,790.00 | 5,980.00 | 5,755.00 | 5,760.00 | 5,707.50 | 6,059 |
| 2025-04-14 | 5,650.00 | 5,790.00 | 5,650.00 | 5,790.00 | 5,737.23 | 419 |
| 2025-04-11 | 5,570.00 | 5,720.00 | 5,530.00 | 5,650.00 | 5,598.50 | 486 |
| 2025-04-10 | 5,600.00 | 6,050.00 | 5,510.00 | 5,670.00 | 5,618.32 | 1,040 |
| 2025-04-09 | 5,400.00 | 5,490.00 | 5,320.00 | 5,350.00 | 5,301.24 | 850 |
| 2025-04-08 | 5,600.00 | 5,600.00 | 5,460.00 | 5,520.00 | 5,469.69 | 219 |
| 2025-04-07 | 5,790.00 | 5,790.00 | 5,350.00 | 5,370.00 | 5,321.05 | 2,093 |
| 2025-04-04 | 5,710.00 | 6,010.00 | 5,710.00 | 5,790.00 | 5,737.23 | 148 |
| 2025-04-03 | 5,920.00 | 5,980.00 | 5,920.00 | 5,950.00 | 5,895.77 | 281 |
| 2025-04-02 | 5,910.00 | 5,910.00 | 5,900.00 | 5,900.00 | 5,846.22 | 43 |
| 2025-04-01 | 5,890.00 | 6,050.00 | 5,890.00 | 5,920.00 | 5,866.04 | 579 |
| 2025-03-31 | 5,800.00 | 6,030.00 | 5,800.00 | 5,870.00 | 5,816.50 | 439 |
| 2025-03-28 | 5,840.00 | 6,030.00 | 5,810.00 | 5,870.00 | 5,816.50 | 148 |
| 2025-03-27 | 5,880.00 | 5,970.00 | 5,880.00 | 5,920.00 | 5,866.04 | 408 |
| 2025-03-26 | 5,870.00 | 5,980.00 | 5,850.00 | 5,970.00 | 5,915.59 | 898 |
| 2025-03-25 | 6,050.00 | 6,090.00 | 5,850.00 | 5,870.00 | 5,816.50 | 1,838 |
| 2025-03-24 | 5,900.00 | 6,550.00 | 5,900.00 | 6,040.00 | 5,984.95 | 16,753 |
| 2025-03-21 | 5,800.00 | 6,080.00 | 5,800.00 | 5,970.00 | 5,915.59 | 3,443 |
| 2025-03-20 | 5,860.00 | 5,940.00 | 5,850.00 | 5,920.00 | 5,866.04 | 1,046 |
| 2025-03-19 | 5,840.00 | 6,130.00 | 5,710.00 | 5,890.00 | 5,836.32 | 3,348 |
| 2025-03-18 | 5,870.00 | 5,870.00 | 5,750.00 | 5,800.00 | 5,747.14 | 203 |
| 2025-03-17 | 5,850.00 | 5,850.00 | 5,630.00 | 5,850.00 | 5,796.68 | 3,925 |
| 2025-03-14 | 5,650.00 | 5,900.00 | 5,640.00 | 5,750.00 | 5,697.59 | 573 |
| 2025-03-13 | 5,710.00 | 5,750.00 | 5,540.00 | 5,630.00 | 5,578.68 | 2,046 |
| 2025-03-12 | 5,790.00 | 6,490.00 | 5,560.00 | 5,710.00 | 5,657.96 | 25,518 |
| 2025-03-11 | 5,730.00 | 5,750.00 | 5,570.00 | 5,650.00 | 5,598.50 | 215 |
| 2025-03-10 | 5,740.00 | 5,820.00 | 5,640.00 | 5,720.00 | 5,667.86 | 1,218 |
| 2025-03-07 | 5,440.00 | 5,920.00 | 5,400.00 | 5,750.00 | 5,697.59 | 3,691 |
| 2025-03-06 | 5,820.00 | 5,950.00 | 5,530.00 | 5,620.00 | 5,568.78 | 5,408 |
| 2025-03-05 | 5,890.00 | 5,940.00 | 5,810.00 | 5,840.00 | 5,786.77 | 435 |
| 2025-03-04 | 6,110.00 | 6,110.00 | 5,700.00 | 5,890.00 | 5,836.32 | 1,588 |
| 2025-02-28 | 5,700.00 | 5,970.00 | 5,700.00 | 5,860.00 | 5,806.59 | 415 |
| 2025-02-27 | 5,880.00 | 6,080.00 | 5,830.00 | 5,920.00 | 5,866.04 | 952 |
| 2025-02-26 | 5,800.00 | 6,130.00 | 5,800.00 | 6,010.00 | 5,955.22 | 1,794 |
| 2025-02-25 | 5,920.00 | 6,150.00 | 5,750.00 | 6,000.00 | 5,945.31 | 1,368 |
| 2025-02-24 | 5,770.00 | 6,050.00 | 5,710.00 | 6,020.00 | 5,965.13 | 1,031 |
| 2025-02-21 | 6,030.00 | 6,130.00 | 5,850.00 | 5,940.00 | 5,885.86 | 511 |
| 2025-02-20 | 6,050.00 | 6,140.00 | 5,970.00 | 5,980.00 | 5,925.49 | 314 |
| 2025-02-19 | 6,040.00 | 6,150.00 | 5,970.00 | 6,140.00 | 6,084.04 | 6,156 |
| 2025-02-18 | 6,030.00 | 6,040.00 | 5,850.00 | 6,040.00 | 5,984.95 | 4,653 |
| 2025-02-17 | 6,080.00 | 6,140.00 | 5,800.00 | 5,910.00 | 5,856.13 | 29,546 |
| 2025-02-14 | 5,710.00 | 6,490.00 | 5,520.00 | 5,790.00 | 5,737.23 | 210,623 |
| 2025-02-13 | 5,560.00 | 5,700.00 | 5,470.00 | 5,510.00 | 5,459.78 | 289 |
| 2025-02-12 | 5,500.00 | 5,700.00 | 5,420.00 | 5,560.00 | 5,509.32 | 129 |
| 2025-02-11 | 5,480.00 | 5,660.00 | 5,480.00 | 5,570.00 | 5,519.23 | 839 |
| 2025-02-10 | 5,500.00 | 5,520.00 | 5,260.00 | 5,520.00 | 5,469.69 | 2,161 |
| 2025-02-07 | 5,440.00 | 5,650.00 | 5,360.00 | 5,530.00 | 5,479.60 | 2,554 |
| 2025-02-06 | 5,520.00 | 5,710.00 | 5,300.00 | 5,330.00 | 5,281.42 | 6,210 |
| 2025-02-05 | 5,590.00 | 5,590.00 | 5,440.00 | 5,520.00 | 5,469.69 | 65 |
| 2025-02-04 | 5,590.00 | 5,720.00 | 5,250.00 | 5,470.00 | 5,420.14 | 2,245 |
| 2025-02-03 | 5,440.00 | 5,530.00 | 5,350.00 | 5,400.00 | 5,350.78 | 561 |
| 2025-01-31 | 5,540.00 | 5,640.00 | 5,450.00 | 5,540.00 | 5,489.51 | 430 |
| 2025-01-24 | 5,470.00 | 5,700.00 | 5,400.00 | 5,540.00 | 5,489.51 | 2,569 |
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.