Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,180.00 | 7,180.00 | 7,030.00 | 7,030.00 | 6,952.46 | 185 |
| 2024-04-26 | 7,080.00 | 7,080.00 | 7,000.00 | 7,030.00 | 6,952.46 | 30 |
| 2024-04-25 | 7,090.00 | 7,090.00 | 6,960.00 | 6,970.00 | 6,893.13 | 265 |
| 2024-04-24 | 7,100.00 | 7,100.00 | 6,990.00 | 7,040.00 | 6,962.35 | 143 |
| 2024-04-23 | 7,070.00 | 7,070.00 | 6,900.00 | 6,980.00 | 6,903.01 | 348 |
| 2024-04-22 | 6,930.00 | 7,090.00 | 6,820.00 | 6,960.00 | 6,883.24 | 720 |
| 2024-04-19 | 6,990.00 | 7,000.00 | 6,800.00 | 6,930.00 | 6,853.57 | 412 |
| 2024-04-18 | 7,000.00 | 7,000.00 | 6,840.00 | 6,990.00 | 6,912.90 | 502 |
| 2024-04-17 | 6,760.00 | 6,860.00 | 6,700.00 | 6,860.00 | 6,784.34 | 1,457 |
| 2024-04-16 | 6,850.00 | 6,850.00 | 6,700.00 | 6,760.00 | 6,685.44 | 2,405 |
| 2024-04-15 | 6,930.00 | 6,940.00 | 6,870.00 | 6,930.00 | 6,853.57 | 450 |
| 2024-04-12 | 7,150.00 | 7,150.00 | 6,940.00 | 6,940.00 | 6,863.46 | 2,658 |
| 2024-04-11 | 7,150.00 | 7,150.00 | 7,030.00 | 7,080.00 | 7,001.91 | 82 |
| 2024-04-09 | 7,110.00 | 7,110.00 | 7,040.00 | 7,100.00 | 7,021.69 | 80 |
| 2024-04-08 | 7,200.00 | 7,200.00 | 7,020.00 | 7,110.00 | 7,031.58 | 1,377 |
| 2024-04-05 | 7,060.00 | 7,170.00 | 7,050.00 | 7,150.00 | 7,071.14 | 1,306 |
| 2024-04-04 | 7,250.00 | 7,280.00 | 7,150.00 | 7,200.00 | 7,120.59 | 1,246 |
| 2024-04-03 | 7,130.00 | 7,250.00 | 7,120.00 | 7,120.00 | 7,041.47 | 63 |
| 2024-04-02 | 7,250.00 | 7,250.00 | 7,200.00 | 7,200.00 | 7,120.59 | 384 |
| 2024-04-01 | 7,200.00 | 7,290.00 | 7,190.00 | 7,250.00 | 7,170.04 | 1,156 |
| 2024-03-29 | 7,290.00 | 7,290.00 | 7,030.00 | 7,110.00 | 7,031.58 | 904 |
| 2024-03-28 | 7,090.00 | 7,140.00 | 7,050.00 | 7,110.00 | 7,031.58 | 1,813 |
| 2024-03-27 | 7,200.00 | 7,200.00 | 7,100.00 | 7,160.00 | 7,081.03 | 694 |
| 2024-03-26 | 7,250.00 | 7,250.00 | 7,140.00 | 7,160.00 | 7,081.03 | 513 |
| 2024-03-25 | 7,220.00 | 7,240.00 | 7,140.00 | 7,140.00 | 7,061.25 | 1,130 |
| 2024-03-22 | 7,320.00 | 7,390.00 | 7,220.00 | 7,340.00 | 7,259.04 | 410 |
| 2024-03-21 | 7,280.00 | 7,400.00 | 7,220.00 | 7,330.00 | 7,249.15 | 860 |
| 2024-03-20 | 7,300.00 | 7,300.00 | 7,160.00 | 7,280.00 | 7,199.71 | 471 |
| 2024-03-19 | 7,300.00 | 7,300.00 | 7,130.00 | 7,170.00 | 7,090.92 | 302 |
| 2024-03-18 | 7,180.00 | 7,200.00 | 7,110.00 | 7,200.00 | 7,120.59 | 2,754 |
| 2024-03-15 | 7,050.00 | 7,200.00 | 7,050.00 | 7,190.00 | 7,110.70 | 2,527 |
| 2024-03-14 | 7,450.00 | 7,450.00 | 7,210.00 | 7,220.00 | 7,140.37 | 11,796 |
| 2024-03-13 | 7,550.00 | 7,550.00 | 7,360.00 | 7,450.00 | 7,367.83 | 1,687 |
| 2024-03-12 | 7,550.00 | 7,670.00 | 7,470.00 | 7,470.00 | 7,387.61 | 4,925 |
| 2024-03-11 | 7,620.00 | 7,620.00 | 7,550.00 | 7,550.00 | 7,466.73 | 1,563 |
| 2024-03-08 | 7,750.00 | 7,770.00 | 7,700.00 | 7,700.00 | 7,615.07 | 990 |
| 2024-03-07 | 7,960.00 | 7,960.00 | 7,660.00 | 7,660.00 | 7,575.51 | 746 |
| 2024-03-06 | 7,700.00 | 7,740.00 | 7,670.00 | 7,720.00 | 7,634.85 | 1,300 |
| 2024-03-05 | 7,830.00 | 7,940.00 | 7,670.00 | 7,800.00 | 7,713.97 | 2,114 |
| 2024-03-04 | 7,630.00 | 7,970.00 | 7,630.00 | 7,970.00 | 7,882.10 | 4,422 |
| 2024-02-29 | 7,790.00 | 7,790.00 | 7,610.00 | 7,620.00 | 7,535.96 | 2,659 |
| 2024-02-28 | 7,720.00 | 7,720.00 | 7,690.00 | 7,700.00 | 7,615.07 | 1,392 |
| 2024-02-27 | 7,800.00 | 7,800.00 | 7,630.00 | 7,740.00 | 7,654.63 | 531 |
| 2024-02-26 | 7,700.00 | 7,750.00 | 7,700.00 | 7,710.00 | 7,624.96 | 2,688 |
| 2024-02-23 | 7,830.00 | 7,870.00 | 7,730.00 | 7,840.00 | 7,753.53 | 1,955 |
| 2024-02-22 | 7,860.00 | 7,970.00 | 7,770.00 | 7,830.00 | 7,743.64 | 6,245 |
| 2024-02-21 | 7,870.00 | 7,870.00 | 7,690.00 | 7,800.00 | 7,713.97 | 779 |
| 2024-02-20 | 7,760.00 | 7,760.00 | 7,690.00 | 7,730.00 | 7,644.74 | 1,100 |
| 2024-02-19 | 7,760.00 | 7,830.00 | 7,700.00 | 7,760.00 | 7,674.41 | 3,572 |
| 2024-02-16 | 7,840.00 | 7,840.00 | 7,700.00 | 7,800.00 | 7,713.97 | 8,415 |
| 2024-02-15 | 7,730.00 | 7,900.00 | 7,730.00 | 7,850.00 | 7,763.42 | 15,931 |
| 2024-02-14 | 8,000.00 | 8,160.00 | 7,610.00 | 7,710.00 | 7,624.96 | 34,093 |
| 2024-02-13 | 7,780.00 | 8,290.00 | 7,780.00 | 8,170.00 | 8,079.89 | 13,471 |
| 2024-02-08 | 7,740.00 | 7,840.00 | 7,710.00 | 7,790.00 | 7,704.08 | 4,177 |
| 2024-02-07 | 7,790.00 | 7,790.00 | 7,660.00 | 7,720.00 | 7,634.85 | 636 |
| 2024-02-06 | 7,960.00 | 7,960.00 | 7,660.00 | 7,790.00 | 7,704.08 | 1,306 |
| 2024-02-05 | 7,980.00 | 7,980.00 | 7,750.00 | 7,750.00 | 7,664.52 | 1,424 |
| 2024-02-02 | 7,780.00 | 7,960.00 | 7,780.00 | 7,900.00 | 7,812.87 | 1,998 |
| 2024-02-01 | 7,880.00 | 7,880.00 | 7,720.00 | 7,780.00 | 7,694.19 | 3,798 |
| 2024-01-31 | 8,090.00 | 8,090.00 | 7,860.00 | 7,880.00 | 7,793.09 | 5,820 |
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.