Korea Circuit Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	7,000.00	7,000.00	6,710.00	6,910.00	6,833.79	6,040
2023-11-01	6,900.00	7,000.00	6,840.00	6,840.00	6,764.56	1,603
2023-10-31	7,100.00	7,100.00	6,830.00	7,080.00	7,001.91	204
2023-10-30	6,810.00	7,240.00	6,810.00	7,100.00	7,021.69	1,186
2023-10-27	7,000.00	7,000.00	6,780.00	6,930.00	6,853.57	1,501
2023-10-26	6,940.00	7,100.00	6,900.00	6,900.00	6,823.90	291
2023-10-25	6,850.00	7,190.00	6,850.00	7,140.00	7,061.25	6,351
2023-10-24	6,660.00	6,860.00	6,660.00	6,860.00	6,784.34	285
2023-10-23	6,880.00	6,880.00	6,700.00	6,720.00	6,645.88	960
2023-10-20	6,880.00	6,900.00	6,740.00	6,900.00	6,823.90	1,090
2023-10-19	6,800.00	6,950.00	6,800.00	6,880.00	6,804.12	220
2023-10-18	6,860.00	6,950.00	6,790.00	6,950.00	6,873.35	929
2023-10-17	6,800.00	6,940.00	6,760.00	6,860.00	6,784.34	2,048
2023-10-16	6,880.00	6,880.00	6,760.00	6,760.00	6,685.44	734
2023-10-13	6,820.00	6,940.00	6,780.00	6,880.00	6,804.12	7,694
2023-10-12	6,900.00	6,900.00	6,830.00	6,870.00	6,794.23	941
2023-10-11	6,840.00	6,910.00	6,820.00	6,820.00	6,744.78	771
2023-10-10	7,170.00	7,170.00	6,820.00	6,820.00	6,744.78	2,288
2023-10-06	7,190.00	7,190.00	7,090.00	7,170.00	7,090.92	178
2023-10-05	7,130.00	7,200.00	7,120.00	7,120.00	7,041.47	88
2023-10-04	7,250.00	7,250.00	7,110.00	7,110.00	7,031.58	177
2023-09-27	7,210.00	7,220.00	7,170.00	7,190.00	7,110.70	1,583
2023-09-26	7,400.00	7,400.00	7,220.00	7,390.00	7,308.49	598
2023-09-25	7,490.00	7,490.00	7,300.00	7,390.00	7,308.49	616
2023-09-22	7,500.00	7,500.00	7,400.00	7,490.00	7,407.39	431
2023-09-21	7,660.00	7,660.00	7,490.00	7,490.00	7,407.39	843
2023-09-20	7,600.00	7,670.00	7,600.00	7,660.00	7,575.51	193
2023-09-19	7,630.00	7,630.00	7,550.00	7,600.00	7,516.18	133
2023-09-18	7,470.00	7,640.00	7,460.00	7,630.00	7,545.85	719
2023-09-15	7,500.00	7,600.00	7,500.00	7,600.00	7,516.18	523
2023-09-14	7,500.00	7,500.00	7,490.00	7,500.00	7,417.28	2,142
2023-09-13	7,320.00	7,480.00	7,300.00	7,480.00	7,397.50	1,564
2023-09-12	7,400.00	7,400.00	7,300.00	7,400.00	7,318.38	535
2023-09-11	7,300.00	7,420.00	7,300.00	7,420.00	7,338.16	487
2023-09-08	7,400.00	7,540.00	7,340.00	7,500.00	7,417.28	1,008
2023-09-07	7,600.00	7,600.00	7,350.00	7,480.00	7,397.50	489
2023-09-06	7,510.00	7,520.00	7,500.00	7,520.00	7,437.06	164
2023-09-05	7,320.00	7,470.00	7,320.00	7,440.00	7,357.94	307
2023-09-04	7,510.00	7,640.00	7,450.00	7,480.00	7,397.50	812
2023-09-01	7,570.00	7,570.00	7,400.00	7,500.00	7,417.28	2,145
2023-08-31	7,460.00	7,460.00	7,340.00	7,460.00	7,377.72	1,127
2023-08-30	7,350.00	7,460.00	7,350.00	7,460.00	7,377.72	4,032
2023-08-29	7,200.00	7,350.00	7,200.00	7,300.00	7,219.49	293
2023-08-28	7,300.00	7,300.00	7,140.00	7,260.00	7,179.93	446
2023-08-25	7,300.00	7,300.00	7,100.00	7,200.00	7,120.59	2,677
2023-08-24	7,600.00	7,600.00	7,300.00	7,490.00	7,407.39	936
2023-08-23	7,110.00	7,280.00	7,110.00	7,280.00	7,199.71	214
2023-08-22	7,350.00	7,350.00	7,300.00	7,300.00	7,219.49	35
2023-08-21	7,300.00	7,300.00	7,120.00	7,250.00	7,170.04	548
2023-08-18	7,160.00	7,300.00	7,160.00	7,300.00	7,219.49	586
2023-08-17	7,300.00	7,300.00	7,130.00	7,250.00	7,170.04	431
2023-08-16	7,240.00	7,300.00	7,220.00	7,240.00	7,160.15	1,040
2023-08-14	7,510.00	7,580.00	7,400.00	7,400.00	7,318.38	256
2023-08-11	7,400.00	7,500.00	7,360.00	7,480.00	7,397.50	368
2023-08-10	7,950.00	7,950.00	7,360.00	7,410.00	7,328.27	971
2023-08-09	7,800.00	7,800.00	7,530.00	7,540.00	7,456.84	759
2023-08-08	7,530.00	7,700.00	7,400.00	7,700.00	7,615.07	1,043
2023-08-07	7,540.00	7,540.00	7,510.00	7,530.00	7,446.95	583
2023-08-04	7,640.00	7,640.00	7,600.00	7,600.00	7,516.18	158
2023-08-03	7,580.00	7,640.00	7,400.00	7,640.00	7,555.74	1,578

← NewerPage 13 of 21 · 1,228 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.