Korea Circuit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 19,200.00 | 19,200.00 | 18,560.00 | 19,080.00 | 19,080.00 | 69 |
| 2026-10-16 | 19,470.00 | 19,470.00 | 19,110.00 | 19,400.00 | 19,400.00 | 13 |
| 2026-10-15 | 19,850.00 | 19,850.00 | 18,500.00 | 19,490.00 | 19,490.00 | 73 |
| 2026-10-14 | 20,000.00 | 20,000.00 | 19,300.00 | 19,850.00 | 19,850.00 | 487 |
| 2026-10-13 | 19,940.00 | 19,940.00 | 19,450.00 | 19,750.00 | 19,750.00 | 27 |
| 2026-10-12 | 22,100.00 | 22,100.00 | 19,500.00 | 20,100.00 | 20,100.00 | 555 |
| 2026-10-08 | 21,800.00 | 22,350.00 | 21,800.00 | 22,200.00 | 22,200.00 | 215 |
| 2026-10-07 | 22,150.00 | 22,250.00 | 22,100.00 | 22,150.00 | 22,150.00 | 593 |
| 2026-10-06 | 21,350.00 | 22,350.00 | 21,350.00 | 22,350.00 | 22,350.00 | 1,876 |
| 2026-10-02 | 20,900.00 | 21,400.00 | 20,900.00 | 21,250.00 | 21,250.00 | 503 |
| 2026-10-01 | 20,650.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 867 |
| 2026-09-30 | 19,910.00 | 20,400.00 | 19,800.00 | 20,200.00 | 20,200.00 | 356 |
| 2026-09-29 | 19,000.00 | 19,780.00 | 19,000.00 | 19,770.00 | 19,770.00 | 1,261 |
| 2026-09-28 | 18,300.00 | 19,590.00 | 18,300.00 | 18,900.00 | 18,900.00 | 1,668 |
| 2026-09-23 | 18,160.00 | 18,860.00 | 17,510.00 | 18,860.00 | 18,860.00 | 2,603 |
| 2026-09-22 | 19,400.00 | 21,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 7,034 |
| 2026-09-21 | 17,100.00 | 17,100.00 | 16,750.00 | 17,100.00 | 17,100.00 | 371 |
| 2026-09-18 | 17,450.00 | 17,450.00 | 16,950.00 | 17,100.00 | 17,100.00 | 1,448 |
| 2026-09-17 | 17,350.00 | 17,700.00 | 16,970.00 | 17,400.00 | 17,400.00 | 713 |
| 2026-09-16 | 17,200.00 | 17,300.00 | 17,100.00 | 17,300.00 | 17,300.00 | 82 |
| 2026-09-15 | 17,390.00 | 17,390.00 | 17,050.00 | 17,050.00 | 17,050.00 | 289 |
| 2026-09-14 | 17,400.00 | 17,400.00 | 17,260.00 | 17,260.00 | 17,260.00 | 294 |
| 2026-09-11 | 17,640.00 | 18,240.00 | 17,640.00 | 17,800.00 | 17,800.00 | 325 |
| 2026-09-10 | 18,130.00 | 18,250.00 | 18,050.00 | 18,250.00 | 18,250.00 | 276 |
| 2026-09-09 | 18,650.00 | 18,900.00 | 18,650.00 | 18,800.00 | 18,800.00 | 605 |
| 2026-09-08 | 18,300.00 | 18,500.00 | 18,150.00 | 18,400.00 | 18,400.00 | 442 |
| 2026-09-07 | 18,450.00 | 18,460.00 | 18,200.00 | 18,450.00 | 18,450.00 | 235 |
| 2026-09-04 | 18,560.00 | 18,560.00 | 17,810.00 | 18,200.00 | 18,200.00 | 751 |
| 2026-09-03 | 18,750.00 | 18,750.00 | 17,250.00 | 18,570.00 | 18,570.00 | 497 |
| 2026-09-02 | 19,040.00 | 19,040.00 | 18,610.00 | 18,610.00 | 18,610.00 | 286 |
| 2026-09-01 | 19,630.00 | 19,630.00 | 18,850.00 | 19,100.00 | 19,100.00 | 606 |
| 2026-08-31 | 19,530.00 | 19,660.00 | 19,000.00 | 19,630.00 | 19,630.00 | 156 |
| 2026-08-28 | 19,960.00 | 19,960.00 | 19,500.00 | 19,530.00 | 19,530.00 | 186 |
| 2026-08-27 | 19,650.00 | 19,910.00 | 19,650.00 | 19,900.00 | 19,900.00 | 421 |
| 2026-08-26 | 17,950.00 | 18,800.00 | 17,950.00 | 18,800.00 | 18,800.00 | 1,319 |
| 2026-08-25 | 17,450.00 | 17,910.00 | 17,050.00 | 17,910.00 | 17,910.00 | 1,290 |
| 2026-08-24 | 16,650.00 | 17,650.00 | 16,650.00 | 17,400.00 | 17,400.00 | 330 |
| 2026-08-21 | 18,500.00 | 18,550.00 | 16,650.00 | 16,650.00 | 16,650.00 | 347 |
| 2026-08-20 | 17,070.00 | 18,720.00 | 16,870.00 | 18,500.00 | 18,500.00 | 202 |
| 2026-08-19 | 17,580.00 | 17,690.00 | 16,710.00 | 17,350.00 | 17,350.00 | 439 |
| 2026-08-18 | 19,800.00 | 20,200.00 | 18,220.00 | 18,220.00 | 18,220.00 | 723 |
| 2026-08-14 | 19,990.00 | 19,990.00 | 19,090.00 | 19,400.00 | 19,400.00 | 758 |
| 2026-08-13 | 18,610.00 | 19,770.00 | 18,610.00 | 19,770.00 | 19,770.00 | 987 |
| 2026-08-12 | 17,000.00 | 18,500.00 | 17,000.00 | 18,450.00 | 18,450.00 | 969 |
| 2026-08-11 | 15,850.00 | 16,850.00 | 15,850.00 | 16,850.00 | 16,850.00 | 643 |
| 2026-08-10 | 15,310.00 | 17,000.00 | 15,310.00 | 16,840.00 | 16,840.00 | 1,239 |
| 2026-08-07 | 15,900.00 | 15,900.00 | 14,950.00 | 15,280.00 | 15,280.00 | 1,520 |
| 2026-08-06 | 15,960.00 | 16,000.00 | 15,130.00 | 15,950.00 | 15,950.00 | 1,813 |
| 2026-08-05 | 14,600.00 | 18,180.00 | 14,600.00 | 16,030.00 | 16,030.00 | 7,141 |
| 2026-08-04 | 13,000.00 | 14,000.00 | 13,000.00 | 13,990.00 | 13,990.00 | 1,130 |
| 2026-08-03 | 13,300.00 | 13,300.00 | 12,750.00 | 13,000.00 | 13,000.00 | 921 |
| 2026-07-31 | 12,000.00 | 13,250.00 | 12,000.00 | 13,250.00 | 13,250.00 | 3,080 |
| 2026-07-30 | 12,000.00 | 12,000.00 | 10,450.00 | 10,730.00 | 10,730.00 | 1,542 |
| 2026-07-29 | 12,570.00 | 12,570.00 | 10,390.00 | 11,390.00 | 11,390.00 | 895 |
| 2026-07-28 | 15,650.00 | 15,650.00 | 12,210.00 | 12,500.00 | 12,500.00 | 1,796 |
| 2026-07-27 | 15,550.00 | 15,730.00 | 15,360.00 | 15,730.00 | 15,730.00 | 943 |
| 2026-07-24 | 17,750.00 | 17,750.00 | 15,330.00 | 15,330.00 | 15,330.00 | 744 |
| 2026-07-23 | 16,600.00 | 18,200.00 | 16,600.00 | 18,200.00 | 18,200.00 | 3,591 |
| 2026-07-22 | 16,440.00 | 16,600.00 | 16,440.00 | 16,600.00 | 16,600.00 | 1,320 |
| 2026-07-21 | 15,590.00 | 16,440.00 | 15,580.00 | 16,440.00 | 16,440.00 | 4,182 |
Page 1 of 5 · 244 trading daysOlder →
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.