Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,770.00 | 6,870.00 | 6,750.00 | 6,870.00 | 6,794.23 | 660 |
| 2024-07-25 | 6,860.00 | 6,860.00 | 6,750.00 | 6,770.00 | 6,695.33 | 166 |
| 2024-07-24 | 6,780.00 | 6,940.00 | 6,780.00 | 6,940.00 | 6,863.46 | 1,037 |
| 2024-07-23 | 6,860.00 | 6,910.00 | 6,810.00 | 6,910.00 | 6,833.79 | 656 |
| 2024-07-22 | 6,970.00 | 6,970.00 | 6,850.00 | 6,860.00 | 6,784.34 | 245 |
| 2024-07-19 | 6,870.00 | 7,050.00 | 6,870.00 | 6,970.00 | 6,893.13 | 264 |
| 2024-07-18 | 6,820.00 | 6,990.00 | 6,820.00 | 6,990.00 | 6,912.90 | 1,085 |
| 2024-07-17 | 6,990.00 | 6,990.00 | 6,900.00 | 6,920.00 | 6,843.68 | 209 |
| 2024-07-16 | 6,920.00 | 7,040.00 | 6,910.00 | 7,040.00 | 6,962.35 | 54 |
| 2024-07-15 | 6,920.00 | 6,970.00 | 6,910.00 | 6,970.00 | 6,893.13 | 36 |
| 2024-07-12 | 7,030.00 | 7,030.00 | 6,910.00 | 6,980.00 | 6,903.01 | 377 |
| 2024-07-11 | 6,900.00 | 7,050.00 | 6,900.00 | 7,030.00 | 6,952.46 | 77 |
| 2024-07-10 | 7,010.00 | 7,010.00 | 6,940.00 | 6,990.00 | 6,912.90 | 107 |
| 2024-07-09 | 7,000.00 | 7,070.00 | 6,930.00 | 7,010.00 | 6,932.68 | 570 |
| 2024-07-08 | 6,930.00 | 6,990.00 | 6,920.00 | 6,930.00 | 6,853.57 | 1,340 |
| 2024-07-05 | 7,000.00 | 7,050.00 | 6,950.00 | 7,050.00 | 6,972.24 | 986 |
| 2024-07-04 | 7,000.00 | 7,130.00 | 7,000.00 | 7,080.00 | 7,001.91 | 2,285 |
| 2024-07-03 | 6,910.00 | 7,010.00 | 6,910.00 | 7,010.00 | 6,932.68 | 250 |
| 2024-07-02 | 6,810.00 | 7,050.00 | 6,810.00 | 7,000.00 | 6,922.79 | 1,034 |
| 2024-07-01 | 6,890.00 | 7,180.00 | 6,890.00 | 7,060.00 | 6,982.13 | 3,284 |
| 2024-06-28 | 6,850.00 | 6,930.00 | 6,810.00 | 6,850.00 | 6,774.45 | 902 |
| 2024-06-27 | 6,960.00 | 6,960.00 | 6,890.00 | 6,960.00 | 6,883.24 | 55 |
| 2024-06-26 | 6,840.00 | 6,990.00 | 6,830.00 | 6,960.00 | 6,883.24 | 336 |
| 2024-06-25 | 6,760.00 | 6,900.00 | 6,760.00 | 6,840.00 | 6,764.56 | 129 |
| 2024-06-24 | 6,840.00 | 6,840.00 | 6,770.00 | 6,780.00 | 6,705.22 | 147 |
| 2024-06-21 | 7,010.00 | 7,010.00 | 6,810.00 | 6,840.00 | 6,764.56 | 690 |
| 2024-06-20 | 6,990.00 | 7,040.00 | 6,880.00 | 7,040.00 | 6,962.35 | 154 |
| 2024-06-19 | 6,930.00 | 7,010.00 | 6,930.00 | 6,990.00 | 6,912.90 | 123 |
| 2024-06-18 | 7,090.00 | 7,090.00 | 6,910.00 | 7,010.00 | 6,932.68 | 204 |
| 2024-06-17 | 7,100.00 | 7,100.00 | 6,950.00 | 6,990.00 | 6,912.90 | 149 |
| 2024-06-14 | 7,200.00 | 7,200.00 | 7,010.00 | 7,100.00 | 7,021.69 | 388 |
| 2024-06-13 | 6,920.00 | 7,060.00 | 6,920.00 | 7,060.00 | 6,982.13 | 2,087 |
| 2024-06-12 | 6,940.00 | 6,950.00 | 6,910.00 | 6,920.00 | 6,843.68 | 455 |
| 2024-06-11 | 6,990.00 | 6,990.00 | 6,880.00 | 6,940.00 | 6,863.46 | 72 |
| 2024-06-10 | 6,870.00 | 7,050.00 | 6,870.00 | 6,990.00 | 6,912.90 | 305 |
| 2024-06-07 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,922.79 | 605 |
| 2024-06-05 | 7,050.00 | 7,050.00 | 6,900.00 | 7,000.00 | 6,922.79 | 507 |
| 2024-06-04 | 7,100.00 | 7,100.00 | 6,920.00 | 6,960.00 | 6,883.24 | 125 |
| 2024-06-03 | 6,900.00 | 7,090.00 | 6,900.00 | 7,040.00 | 6,962.35 | 529 |
| 2024-05-31 | 6,900.00 | 7,050.00 | 6,900.00 | 7,040.00 | 6,962.35 | 110 |
| 2024-05-30 | 7,080.00 | 7,080.00 | 6,920.00 | 7,030.00 | 6,952.46 | 55 |
| 2024-05-29 | 7,180.00 | 7,180.00 | 7,030.00 | 7,050.00 | 6,972.24 | 610 |
| 2024-05-28 | 6,990.00 | 7,030.00 | 6,920.00 | 7,030.00 | 6,952.46 | 48 |
| 2024-05-27 | 6,990.00 | 7,060.00 | 6,900.00 | 7,000.00 | 6,922.79 | 82 |
| 2024-05-24 | 7,000.00 | 7,080.00 | 6,910.00 | 6,990.00 | 6,912.90 | 66 |
| 2024-05-23 | 6,980.00 | 7,050.00 | 6,980.00 | 7,050.00 | 6,972.24 | 210 |
| 2024-05-22 | 6,950.00 | 7,000.00 | 6,900.00 | 6,980.00 | 6,903.01 | 44 |
| 2024-05-21 | 6,860.00 | 6,950.00 | 6,860.00 | 6,870.00 | 6,794.23 | 157 |
| 2024-05-20 | 7,200.00 | 7,200.00 | 6,920.00 | 6,990.00 | 6,912.90 | 65 |
| 2024-05-17 | 6,650.00 | 6,920.00 | 6,650.00 | 6,910.00 | 6,833.79 | 1,312 |
| 2024-05-16 | 7,050.00 | 7,050.00 | 6,850.00 | 6,990.00 | 6,912.90 | 699 |
| 2024-05-14 | 7,000.00 | 7,000.00 | 6,920.00 | 7,000.00 | 6,922.79 | 442 |
| 2024-05-13 | 7,000.00 | 7,040.00 | 6,890.00 | 6,890.00 | 6,814.01 | 166 |
| 2024-05-10 | 6,890.00 | 7,050.00 | 6,890.00 | 6,950.00 | 6,873.35 | 1,015 |
| 2024-05-09 | 7,040.00 | 7,040.00 | 7,030.00 | 7,040.00 | 6,962.35 | 1,312 |
| 2024-05-08 | 7,070.00 | 7,100.00 | 7,010.00 | 7,010.00 | 6,932.68 | 909 |
| 2024-05-07 | 7,190.00 | 7,190.00 | 7,020.00 | 7,070.00 | 6,992.02 | 1,893 |
| 2024-05-03 | 7,140.00 | 7,140.00 | 7,000.00 | 7,090.00 | 7,011.80 | 234 |
| 2024-05-02 | 7,180.00 | 7,180.00 | 7,070.00 | 7,070.00 | 6,992.02 | 226 |
| 2024-04-30 | 7,030.00 | 7,150.00 | 7,000.00 | 7,090.00 | 7,011.80 | 549 |
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.