Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,560.00 | 5,570.00 | 5,380.00 | 5,470.00 | 5,420.14 | 87 |
| 2025-01-22 | 5,410.00 | 5,690.00 | 5,310.00 | 5,410.00 | 5,360.69 | 2,854 |
| 2025-01-21 | 5,360.00 | 5,430.00 | 5,260.00 | 5,370.00 | 5,321.05 | 1,162 |
| 2025-01-20 | 5,290.00 | 5,360.00 | 5,230.00 | 5,340.00 | 5,291.33 | 3,207 |
| 2025-01-17 | 5,220.00 | 5,280.00 | 5,160.00 | 5,260.00 | 5,212.06 | 2,041 |
| 2025-01-16 | 5,150.00 | 5,230.00 | 4,910.00 | 5,220.00 | 5,172.42 | 2,868 |
| 2025-01-15 | 5,260.00 | 5,300.00 | 5,120.00 | 5,120.00 | 5,073.33 | 2,143 |
| 2025-01-14 | 5,260.00 | 5,270.00 | 5,190.00 | 5,240.00 | 5,192.24 | 75 |
| 2025-01-13 | 5,260.00 | 5,290.00 | 5,220.00 | 5,240.00 | 5,192.24 | 1,104 |
| 2025-01-10 | 5,220.00 | 5,310.00 | 5,200.00 | 5,310.00 | 5,261.60 | 151 |
| 2025-01-09 | 5,320.00 | 5,320.00 | 5,220.00 | 5,280.00 | 5,231.88 | 19 |
| 2025-01-08 | 5,260.00 | 5,310.00 | 5,230.00 | 5,290.00 | 5,241.78 | 1,035 |
| 2025-01-07 | 5,270.00 | 5,300.00 | 5,220.00 | 5,260.00 | 5,212.06 | 1,341 |
| 2025-01-06 | 5,170.00 | 5,270.00 | 5,170.00 | 5,270.00 | 5,221.97 | 1,457 |
| 2025-01-03 | 4,990.00 | 5,140.00 | 4,990.00 | 5,140.00 | 5,093.15 | 428 |
| 2025-01-02 | 5,050.00 | 5,090.00 | 5,010.00 | 5,080.00 | 5,033.70 | 1,596 |
| 2024-12-30 | 4,925.00 | 5,040.00 | 4,925.00 | 5,030.00 | 4,984.15 | 331 |
| 2024-12-27 | 4,920.00 | 5,060.00 | 4,920.00 | 5,010.00 | 4,964.34 | 399 |
| 2024-12-26 | 5,100.00 | 5,100.00 | 4,940.00 | 5,000.00 | 4,954.43 | 4,964 |
| 2024-12-24 | 5,080.00 | 5,200.00 | 4,980.00 | 5,140.00 | 5,093.15 | 12,281 |
| 2024-12-23 | 4,905.00 | 6,010.00 | 4,905.00 | 5,140.00 | 5,093.15 | 122,452 |
| 2024-12-20 | 5,000.00 | 5,010.00 | 4,930.00 | 5,010.00 | 4,964.34 | 419 |
| 2024-12-19 | 5,210.00 | 5,210.00 | 4,850.00 | 5,010.00 | 4,964.34 | 1,807 |
| 2024-12-18 | 5,060.00 | 5,100.00 | 5,060.00 | 5,100.00 | 5,053.52 | 14 |
| 2024-12-17 | 5,160.00 | 5,190.00 | 4,850.00 | 5,120.00 | 5,073.33 | 2,940 |
| 2024-12-16 | 5,030.00 | 5,040.00 | 4,935.00 | 5,040.00 | 4,994.06 | 960 |
| 2024-12-13 | 4,855.00 | 5,050.00 | 4,750.00 | 4,935.00 | 4,890.02 | 4,877 |
| 2024-12-12 | 4,850.00 | 5,040.00 | 4,800.00 | 4,855.00 | 4,810.75 | 458 |
| 2024-12-11 | 4,820.00 | 4,960.00 | 4,820.00 | 4,850.00 | 4,805.79 | 1,067 |
| 2024-12-10 | 4,670.00 | 4,850.00 | 4,585.00 | 4,815.00 | 4,771.11 | 1,526 |
| 2024-12-09 | 4,740.00 | 4,860.00 | 4,550.00 | 4,570.00 | 4,528.35 | 1,353 |
| 2024-12-06 | 4,925.00 | 5,000.00 | 4,750.00 | 4,830.00 | 4,785.98 | 2,642 |
| 2024-12-05 | 4,930.00 | 5,150.00 | 4,930.00 | 4,930.00 | 4,885.07 | 2,011 |
| 2024-12-04 | 4,905.00 | 5,040.00 | 4,810.00 | 4,915.00 | 4,870.20 | 4,811 |
| 2024-12-03 | 5,140.00 | 5,140.00 | 4,740.00 | 5,060.00 | 5,013.88 | 10,151 |
| 2024-12-02 | 5,180.00 | 6,520.00 | 5,050.00 | 5,050.00 | 5,003.97 | 168,796 |
| 2024-11-29 | 5,100.00 | 5,200.00 | 5,100.00 | 5,180.00 | 5,132.79 | 12 |
| 2024-11-28 | 5,210.00 | 5,290.00 | 5,150.00 | 5,180.00 | 5,132.79 | 2,294 |
| 2024-11-27 | 5,380.00 | 5,440.00 | 5,200.00 | 5,200.00 | 5,152.60 | 2,420 |
| 2024-11-26 | 5,340.00 | 5,450.00 | 5,220.00 | 5,410.00 | 5,360.69 | 271 |
| 2024-11-25 | 5,350.00 | 5,430.00 | 5,330.00 | 5,430.00 | 5,380.51 | 137 |
| 2024-11-22 | 5,240.00 | 5,440.00 | 5,240.00 | 5,350.00 | 5,301.24 | 436 |
| 2024-11-21 | 5,150.00 | 5,280.00 | 5,090.00 | 5,280.00 | 5,231.88 | 129 |
| 2024-11-20 | 5,190.00 | 5,190.00 | 5,100.00 | 5,170.00 | 5,122.88 | 860 |
| 2024-11-19 | 5,200.00 | 5,280.00 | 5,160.00 | 5,190.00 | 5,142.70 | 431 |
| 2024-11-18 | 5,180.00 | 5,290.00 | 5,180.00 | 5,290.00 | 5,241.78 | 67 |
| 2024-11-15 | 5,070.00 | 5,190.00 | 4,920.00 | 5,110.00 | 5,063.42 | 552 |
| 2024-11-14 | 5,150.00 | 5,150.00 | 5,010.00 | 5,060.00 | 5,013.88 | 117 |
| 2024-11-13 | 5,340.00 | 5,340.00 | 5,080.00 | 5,080.00 | 5,033.70 | 1,107 |
| 2024-11-12 | 5,430.00 | 5,430.00 | 5,240.00 | 5,260.00 | 5,212.06 | 481 |
| 2024-11-11 | 5,700.00 | 5,750.00 | 5,400.00 | 5,430.00 | 5,380.51 | 3,801 |
| 2024-11-08 | 5,740.00 | 5,740.00 | 5,660.00 | 5,720.00 | 5,667.86 | 128 |
| 2024-11-07 | 5,800.00 | 5,800.00 | 5,620.00 | 5,710.00 | 5,657.96 | 1,434 |
| 2024-11-06 | 5,780.00 | 5,900.00 | 5,740.00 | 5,790.00 | 5,737.23 | 414 |
| 2024-11-05 | 5,790.00 | 5,840.00 | 5,610.00 | 5,820.00 | 5,766.95 | 566 |
| 2024-11-04 | 5,690.00 | 5,980.00 | 5,500.00 | 5,810.00 | 5,757.04 | 760 |
| 2024-11-01 | 5,650.00 | 5,650.00 | 5,570.00 | 5,650.00 | 5,598.50 | 351 |
| 2024-10-31 | 5,700.00 | 5,750.00 | 5,510.00 | 5,680.00 | 5,628.23 | 2,736 |
| 2024-10-30 | 5,710.00 | 5,800.00 | 5,680.00 | 5,680.00 | 5,628.23 | 463 |
| 2024-10-29 | 5,990.00 | 5,990.00 | 5,550.00 | 5,820.00 | 5,766.95 | 332 |
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.