Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,360.00 | 8,360.00 | 8,030.00 | 8,090.00 | 8,000.77 | 10,847 |
| 2024-01-29 | 8,110.00 | 8,800.00 | 8,110.00 | 8,360.00 | 8,267.79 | 18,965 |
| 2024-01-26 | 8,250.00 | 8,250.00 | 8,050.00 | 8,110.00 | 8,020.55 | 17,040 |
| 2024-01-25 | 8,830.00 | 8,830.00 | 8,150.00 | 8,440.00 | 8,346.91 | 29,217 |
| 2024-01-24 | 10,000.00 | 10,000.00 | 8,530.00 | 9,440.00 | 9,335.88 | 139,800 |
| 2024-01-23 | 7,980.00 | 7,980.00 | 7,710.00 | 7,750.00 | 7,664.52 | 379 |
| 2024-01-22 | 7,900.00 | 7,920.00 | 7,730.00 | 7,810.00 | 7,723.86 | 2,425 |
| 2024-01-19 | 7,940.00 | 7,940.00 | 7,720.00 | 7,790.00 | 7,704.08 | 979 |
| 2024-01-18 | 7,750.00 | 7,750.00 | 7,620.00 | 7,690.00 | 7,605.18 | 1,709 |
| 2024-01-17 | 7,800.00 | 7,800.00 | 7,620.00 | 7,620.00 | 7,535.96 | 398 |
| 2024-01-16 | 7,940.00 | 7,940.00 | 7,710.00 | 7,710.00 | 7,624.96 | 578 |
| 2024-01-15 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,713.97 | 55 |
| 2024-01-12 | 7,700.00 | 7,810.00 | 7,700.00 | 7,800.00 | 7,713.97 | 223 |
| 2024-01-11 | 7,860.00 | 7,860.00 | 7,700.00 | 7,770.00 | 7,684.30 | 2,541 |
| 2024-01-10 | 8,180.00 | 8,180.00 | 7,770.00 | 7,860.00 | 7,773.31 | 1,734 |
| 2024-01-09 | 8,120.00 | 8,120.00 | 8,010.00 | 8,070.00 | 7,980.99 | 667 |
| 2024-01-08 | 8,140.00 | 8,140.00 | 8,030.00 | 8,090.00 | 8,000.77 | 607 |
| 2024-01-05 | 8,180.00 | 8,180.00 | 8,000.00 | 8,110.00 | 8,020.55 | 2,096 |
| 2024-01-04 | 8,120.00 | 8,120.00 | 7,950.00 | 8,050.00 | 7,961.21 | 817 |
| 2024-01-03 | 8,050.00 | 8,090.00 | 7,990.00 | 7,990.00 | 7,901.88 | 1,250 |
| 2024-01-02 | 7,990.00 | 8,200.00 | 7,990.00 | 8,180.00 | 8,089.78 | 3,960 |
| 2023-12-28 | 7,940.00 | 8,150.00 | 7,940.00 | 7,990.00 | 7,901.88 | 3,018 |
| 2023-12-27 | 8,200.00 | 8,200.00 | 7,870.00 | 8,010.00 | 7,921.65 | 3,151 |
| 2023-12-26 | 8,090.00 | 8,090.00 | 7,860.00 | 7,880.00 | 7,793.09 | 2,014 |
| 2023-12-22 | 8,290.00 | 8,290.00 | 7,990.00 | 7,990.00 | 7,901.88 | 4,620 |
| 2023-12-21 | 8,100.00 | 8,100.00 | 7,860.00 | 7,860.00 | 7,773.31 | 5,463 |
| 2023-12-20 | 8,200.00 | 8,200.00 | 8,020.00 | 8,080.00 | 7,990.88 | 4,364 |
| 2023-12-19 | 8,250.00 | 8,250.00 | 8,010.00 | 8,020.00 | 7,931.54 | 12,731 |
| 2023-12-18 | 8,350.00 | 8,520.00 | 8,090.00 | 8,300.00 | 8,208.46 | 13,735 |
| 2023-12-15 | 8,270.00 | 8,270.00 | 7,820.00 | 8,000.00 | 7,911.76 | 22,043 |
| 2023-12-14 | 9,550.00 | 9,550.00 | 8,360.00 | 8,420.00 | 8,327.13 | 71,182 |
| 2023-12-13 | 8,350.00 | 10,480.00 | 8,350.00 | 10,200.00 | 10,087.50 | 96,346 |
| 2023-12-12 | 8,480.00 | 8,480.00 | 8,120.00 | 8,180.00 | 8,089.78 | 3,430 |
| 2023-12-11 | 8,500.00 | 8,500.00 | 8,250.00 | 8,460.00 | 8,366.69 | 1,522 |
| 2023-12-08 | 8,390.00 | 8,390.00 | 8,100.00 | 8,300.00 | 8,208.46 | 2,548 |
| 2023-12-07 | 8,350.00 | 8,360.00 | 8,000.00 | 8,350.00 | 8,257.90 | 3,493 |
| 2023-12-06 | 8,250.00 | 8,250.00 | 8,000.00 | 8,080.00 | 7,990.88 | 1,660 |
| 2023-12-05 | 8,340.00 | 8,340.00 | 8,040.00 | 8,120.00 | 8,030.44 | 2,070 |
| 2023-12-04 | 8,190.00 | 8,500.00 | 8,190.00 | 8,360.00 | 8,267.79 | 5,181 |
| 2023-12-01 | 7,910.00 | 8,220.00 | 7,880.00 | 8,220.00 | 8,129.34 | 6,229 |
| 2023-11-30 | 7,420.00 | 7,910.00 | 7,420.00 | 7,910.00 | 7,822.76 | 3,688 |
| 2023-11-29 | 7,640.00 | 7,680.00 | 7,550.00 | 7,570.00 | 7,486.51 | 1,200 |
| 2023-11-28 | 7,600.00 | 7,640.00 | 7,400.00 | 7,640.00 | 7,555.74 | 2,374 |
| 2023-11-27 | 7,300.00 | 7,620.00 | 7,250.00 | 7,440.00 | 7,357.94 | 5,890 |
| 2023-11-24 | 7,250.00 | 7,250.00 | 7,070.00 | 7,190.00 | 7,110.70 | 1,490 |
| 2023-11-23 | 7,470.00 | 7,470.00 | 7,180.00 | 7,260.00 | 7,179.93 | 1,455 |
| 2023-11-22 | 7,120.00 | 7,410.00 | 7,000.00 | 7,410.00 | 7,328.27 | 3,287 |
| 2023-11-21 | 7,080.00 | 7,150.00 | 7,080.00 | 7,150.00 | 7,071.14 | 1,851 |
| 2023-11-20 | 7,100.00 | 7,100.00 | 6,870.00 | 6,990.00 | 6,912.90 | 2,731 |
| 2023-11-17 | 6,990.00 | 6,990.00 | 6,600.00 | 6,810.00 | 6,734.89 | 2,341 |
| 2023-11-16 | 6,870.00 | 6,870.00 | 6,680.00 | 6,860.00 | 6,784.34 | 606 |
| 2023-11-15 | 6,740.00 | 6,830.00 | 6,740.00 | 6,830.00 | 6,754.67 | 608 |
| 2023-11-14 | 6,600.00 | 6,760.00 | 6,600.00 | 6,740.00 | 6,665.66 | 420 |
| 2023-11-13 | 6,730.00 | 6,780.00 | 6,520.00 | 6,530.00 | 6,457.98 | 3,672 |
| 2023-11-10 | 6,720.00 | 6,740.00 | 6,670.00 | 6,730.00 | 6,655.77 | 1,965 |
| 2023-11-09 | 6,970.00 | 6,970.00 | 6,900.00 | 6,900.00 | 6,823.90 | 41 |
| 2023-11-08 | 7,170.00 | 7,170.00 | 6,800.00 | 6,850.00 | 6,774.45 | 475 |
| 2023-11-07 | 6,820.00 | 6,990.00 | 6,780.00 | 6,900.00 | 6,823.90 | 1,309 |
| 2023-11-06 | 7,020.00 | 7,090.00 | 6,860.00 | 6,870.00 | 6,794.23 | 1,756 |
| 2023-11-03 | 6,900.00 | 6,900.00 | 6,770.00 | 6,890.00 | 6,814.01 | 1,270 |
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.