Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 7,580.00 | 7,640.00 | 7,400.00 | 7,640.00 | 7,555.74 | 1,578 |
| 2023-08-02 | 7,800.00 | 7,800.00 | 7,580.00 | 7,580.00 | 7,496.40 | 2,905 |
| 2023-08-01 | 7,390.00 | 7,700.00 | 7,340.00 | 7,700.00 | 7,615.07 | 1,876 |
| 2023-07-31 | 7,370.00 | 7,390.00 | 7,310.00 | 7,390.00 | 7,308.49 | 1,761 |
| 2023-07-28 | 7,350.00 | 7,350.00 | 7,310.00 | 7,320.00 | 7,239.26 | 1,645 |
| 2023-07-27 | 7,120.00 | 7,350.00 | 7,120.00 | 7,350.00 | 7,268.93 | 2,507 |
| 2023-07-26 | 7,560.00 | 7,560.00 | 7,050.00 | 7,180.00 | 7,100.81 | 4,709 |
| 2023-07-25 | 7,690.00 | 7,700.00 | 7,550.00 | 7,650.00 | 7,565.63 | 2,370 |
| 2023-07-24 | 7,610.00 | 7,610.00 | 7,500.00 | 7,600.00 | 7,516.18 | 2,586 |
| 2023-07-21 | 7,720.00 | 7,720.00 | 7,650.00 | 7,700.00 | 7,615.07 | 281 |
| 2023-07-20 | 7,650.00 | 7,680.00 | 7,450.00 | 7,600.00 | 7,516.18 | 2,586 |
| 2023-07-19 | 7,820.00 | 7,820.00 | 7,400.00 | 7,480.00 | 7,397.50 | 6,442 |
| 2023-07-18 | 7,940.00 | 7,940.00 | 7,620.00 | 7,710.00 | 7,624.96 | 8,087 |
| 2023-07-17 | 8,650.00 | 8,650.00 | 7,980.00 | 8,110.00 | 8,020.55 | 26,147 |
| 2023-07-14 | 7,280.00 | 9,180.00 | 7,280.00 | 7,930.00 | 7,842.54 | 71,725 |
| 2023-07-13 | 7,150.00 | 7,280.00 | 7,150.00 | 7,180.00 | 7,100.81 | 2,942 |
| 2023-07-12 | 7,210.00 | 7,230.00 | 7,140.00 | 7,220.00 | 7,140.37 | 1,953 |
| 2023-07-11 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,120.59 | 1,213 |
| 2023-07-10 | 7,360.00 | 7,370.00 | 7,240.00 | 7,350.00 | 7,268.93 | 2,306 |
| 2023-07-07 | 7,500.00 | 7,500.00 | 7,360.00 | 7,370.00 | 7,288.71 | 1,542 |
| 2023-07-06 | 7,940.00 | 7,940.00 | 7,510.00 | 7,510.00 | 7,427.17 | 4,820 |
| 2023-07-05 | 7,670.00 | 7,870.00 | 7,670.00 | 7,860.00 | 7,773.31 | 2,042 |
| 2023-07-04 | 8,130.00 | 8,130.00 | 7,670.00 | 7,680.00 | 7,595.29 | 14,760 |
| 2023-07-03 | 8,430.00 | 8,450.00 | 8,210.00 | 8,210.00 | 8,119.45 | 9,519 |
| 2023-06-30 | 8,790.00 | 8,850.00 | 8,530.00 | 8,560.00 | 8,465.59 | 3,559 |
| 2023-06-29 | 8,500.00 | 8,840.00 | 8,500.00 | 8,790.00 | 8,693.05 | 1,793 |
| 2023-06-28 | 8,780.00 | 9,100.00 | 8,510.00 | 8,520.00 | 8,426.03 | 12,050 |
| 2023-06-27 | 9,070.00 | 9,070.00 | 8,780.00 | 8,800.00 | 8,702.94 | 4,616 |
| 2023-06-26 | 9,000.00 | 9,150.00 | 8,960.00 | 9,070.00 | 8,969.96 | 1,249 |
| 2023-06-23 | 9,050.00 | 9,170.00 | 8,950.00 | 9,020.00 | 8,920.51 | 2,681 |
| 2023-06-22 | 9,010.00 | 9,200.00 | 9,000.00 | 9,050.00 | 8,950.18 | 3,996 |
| 2023-06-21 | 9,100.00 | 9,250.00 | 9,030.00 | 9,090.00 | 8,989.74 | 3,285 |
| 2023-06-20 | 9,090.00 | 9,250.00 | 9,020.00 | 9,100.00 | 8,999.63 | 2,841 |
| 2023-06-19 | 9,420.00 | 9,420.00 | 9,050.00 | 9,120.00 | 9,019.41 | 15,340 |
| 2023-06-16 | 9,300.00 | 9,540.00 | 9,210.00 | 9,430.00 | 9,325.99 | 21,538 |
| 2023-06-15 | 9,190.00 | 9,550.00 | 9,190.00 | 9,290.00 | 9,187.54 | 10,781 |
| 2023-06-14 | 9,400.00 | 9,420.00 | 9,080.00 | 9,190.00 | 9,088.64 | 2,981 |
| 2023-06-13 | 9,140.00 | 9,430.00 | 9,140.00 | 9,280.00 | 9,177.65 | 6,700 |
| 2023-06-12 | 9,290.00 | 9,480.00 | 9,070.00 | 9,120.00 | 9,019.41 | 6,950 |
| 2023-06-09 | 9,050.00 | 9,680.00 | 9,050.00 | 9,240.00 | 9,138.09 | 39,614 |
| 2023-06-08 | 9,360.00 | 9,360.00 | 8,990.00 | 9,140.00 | 9,039.19 | 5,437 |
| 2023-06-07 | 9,330.00 | 9,550.00 | 9,160.00 | 9,260.00 | 9,157.87 | 11,922 |
| 2023-06-05 | 9,420.00 | 9,420.00 | 9,060.00 | 9,180.00 | 9,078.75 | 17,610 |
| 2023-06-02 | 9,150.00 | 9,320.00 | 9,060.00 | 9,250.00 | 9,147.98 | 17,566 |
| 2023-06-01 | 9,390.00 | 9,390.00 | 9,010.00 | 9,050.00 | 8,950.18 | 35,555 |
| 2023-05-31 | 8,960.00 | 10,500.00 | 8,960.00 | 9,260.00 | 9,157.87 | 229,050 |
| 2023-05-30 | 9,010.00 | 9,310.00 | 8,910.00 | 9,110.00 | 9,009.52 | 25,113 |
| 2023-05-26 | 8,700.00 | 9,080.00 | 8,550.00 | 8,710.00 | 8,613.93 | 10,190 |
| 2023-05-25 | 8,900.00 | 9,050.00 | 8,610.00 | 8,610.00 | 8,515.04 | 4,548 |
| 2023-05-24 | 8,880.00 | 8,880.00 | 8,090.00 | 8,620.00 | 8,524.93 | 8,064 |
| 2023-05-23 | 9,020.00 | 9,020.00 | 8,700.00 | 8,880.00 | 8,782.06 | 871 |
| 2023-05-22 | 8,880.00 | 9,050.00 | 8,760.00 | 8,960.00 | 8,861.18 | 5,962 |
| 2023-05-19 | 8,440.00 | 9,500.00 | 8,340.00 | 8,880.00 | 8,782.06 | 54,775 |
| 2023-05-18 | 8,590.00 | 8,590.00 | 8,340.00 | 8,340.00 | 8,248.01 | 1,390 |
| 2023-05-17 | 8,500.00 | 8,640.00 | 8,360.00 | 8,390.00 | 8,297.46 | 1,358 |
| 2023-05-16 | 8,720.00 | 8,750.00 | 8,330.00 | 8,500.00 | 8,406.25 | 5,115 |
| 2023-05-15 | 8,840.00 | 8,840.00 | 8,670.00 | 8,720.00 | 8,623.82 | 712 |
| 2023-05-12 | 8,830.00 | 9,000.00 | 8,720.00 | 8,840.00 | 8,742.50 | 2,715 |
| 2023-05-11 | 8,950.00 | 8,960.00 | 8,810.00 | 8,830.00 | 8,732.61 | 903 |
| 2023-05-10 | 8,990.00 | 8,990.00 | 8,710.00 | 8,850.00 | 8,752.39 | 1,616 |
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.