Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 8,940.00 | 9,080.00 | 8,750.00 | 8,940.00 | 8,841.40 | 3,809 |
| 2023-05-08 | 8,760.00 | 9,100.00 | 8,720.00 | 8,940.00 | 8,841.40 | 2,826 |
| 2023-05-04 | 8,730.00 | 8,800.00 | 8,660.00 | 8,750.00 | 8,653.49 | 3,816 |
| 2023-05-03 | 8,800.00 | 9,090.00 | 8,750.00 | 8,770.00 | 8,673.27 | 3,430 |
| 2023-05-02 | 8,910.00 | 9,150.00 | 8,720.00 | 8,850.00 | 8,752.39 | 3,803 |
| 2023-04-28 | 8,890.00 | 9,150.00 | 8,770.00 | 8,910.00 | 8,811.73 | 2,655 |
| 2023-04-27 | 9,000.00 | 9,000.00 | 8,610.00 | 8,890.00 | 8,791.95 | 6,365 |
| 2023-04-26 | 9,190.00 | 9,330.00 | 8,930.00 | 9,000.00 | 8,900.74 | 4,973 |
| 2023-04-25 | 9,340.00 | 9,340.00 | 9,090.00 | 9,190.00 | 9,088.64 | 6,023 |
| 2023-04-24 | 9,450.00 | 9,780.00 | 9,250.00 | 9,310.00 | 9,207.32 | 10,070 |
| 2023-04-21 | 9,560.00 | 9,740.00 | 9,430.00 | 9,510.00 | 9,405.11 | 4,782 |
| 2023-04-20 | 9,650.00 | 9,720.00 | 9,430.00 | 9,520.00 | 9,415.00 | 10,168 |
| 2023-04-19 | 9,630.00 | 9,810.00 | 9,510.00 | 9,650.00 | 9,543.57 | 7,350 |
| 2023-04-18 | 9,610.00 | 9,890.00 | 9,500.00 | 9,850.00 | 9,741.36 | 12,232 |
| 2023-04-17 | 9,750.00 | 9,750.00 | 9,550.00 | 9,680.00 | 9,573.24 | 9,961 |
| 2023-04-14 | 9,820.00 | 9,820.00 | 9,620.00 | 9,750.00 | 9,642.46 | 8,307 |
| 2023-04-13 | 9,720.00 | 9,880.00 | 9,700.00 | 9,790.00 | 9,682.02 | 10,979 |
| 2023-04-12 | 9,970.00 | 9,970.00 | 9,700.00 | 9,950.00 | 9,840.26 | 9,460 |
| 2023-04-11 | 9,960.00 | 10,180.00 | 9,750.00 | 9,970.00 | 9,860.04 | 14,524 |
| 2023-04-10 | 10,110.00 | 10,190.00 | 9,800.00 | 9,870.00 | 9,761.14 | 18,762 |
| 2023-04-07 | 10,000.00 | 10,390.00 | 9,960.00 | 10,110.00 | 9,998.49 | 29,398 |
| 2023-04-06 | 9,980.00 | 10,090.00 | 9,860.00 | 9,960.00 | 9,850.15 | 21,068 |
| 2023-04-05 | 9,860.00 | 10,130.00 | 9,860.00 | 9,980.00 | 9,869.93 | 13,064 |
| 2023-04-04 | 10,050.00 | 10,050.00 | 9,800.00 | 9,990.00 | 9,879.82 | 6,807 |
| 2023-04-03 | 10,020.00 | 10,040.00 | 9,910.00 | 9,990.00 | 9,879.82 | 10,723 |
| 2023-03-31 | 10,220.00 | 10,440.00 | 10,020.00 | 10,080.00 | 9,968.82 | 13,268 |
| 2023-03-30 | 10,230.00 | 10,570.00 | 10,130.00 | 10,290.00 | 10,176.51 | 26,431 |
| 2023-03-29 | 10,360.00 | 10,680.00 | 10,070.00 | 10,220.00 | 10,107.28 | 31,834 |
| 2023-03-28 | 10,130.00 | 10,360.00 | 9,920.00 | 10,180.00 | 10,067.72 | 19,506 |
| 2023-03-27 | 10,330.00 | 10,350.00 | 9,960.00 | 10,100.00 | 9,988.60 | 11,158 |
| 2023-03-24 | 9,870.00 | 10,480.00 | 9,870.00 | 10,300.00 | 10,186.40 | 32,247 |
| 2023-03-23 | 10,120.00 | 10,250.00 | 9,830.00 | 9,870.00 | 9,761.14 | 14,151 |
| 2023-03-22 | 10,050.00 | 10,270.00 | 9,820.00 | 10,180.00 | 10,067.72 | 18,035 |
| 2023-03-21 | 10,150.00 | 10,330.00 | 10,000.00 | 10,000.00 | 9,889.71 | 13,126 |
| 2023-03-20 | 10,260.00 | 10,380.00 | 10,020.00 | 10,200.00 | 10,087.50 | 11,189 |
| 2023-03-17 | 10,120.00 | 10,580.00 | 10,110.00 | 10,260.00 | 10,146.84 | 26,116 |
| 2023-03-16 | 10,210.00 | 10,250.00 | 9,910.00 | 10,080.00 | 9,968.82 | 15,598 |
| 2023-03-15 | 10,200.00 | 10,470.00 | 10,050.00 | 10,210.00 | 10,097.39 | 12,888 |
| 2023-03-14 | 10,400.00 | 10,500.00 | 10,050.00 | 10,120.00 | 10,008.38 | 16,201 |
| 2023-03-13 | 10,490.00 | 10,730.00 | 10,420.00 | 10,440.00 | 10,324.85 | 10,804 |
| 2023-03-10 | 10,920.00 | 11,080.00 | 10,560.00 | 10,640.00 | 10,522.65 | 25,176 |
| 2023-03-09 | 10,990.00 | 11,540.00 | 10,710.00 | 10,950.00 | 10,829.23 | 62,782 |
| 2023-03-08 | 11,030.00 | 11,190.00 | 10,650.00 | 11,060.00 | 10,938.01 | 20,900 |
| 2023-03-07 | 11,640.00 | 11,640.00 | 11,070.00 | 11,270.00 | 11,145.70 | 37,642 |
| 2023-03-06 | 11,300.00 | 11,840.00 | 11,160.00 | 11,650.00 | 11,521.51 | 58,591 |
| 2023-03-03 | 11,450.00 | 11,580.00 | 11,150.00 | 11,230.00 | 11,106.14 | 29,027 |
| 2023-03-02 | 11,600.00 | 11,670.00 | 11,220.00 | 11,390.00 | 11,264.38 | 29,944 |
| 2023-02-28 | 11,290.00 | 12,120.00 | 11,080.00 | 11,350.00 | 11,224.82 | 75,539 |
| 2023-02-27 | 11,800.00 | 11,880.00 | 11,010.00 | 11,290.00 | 11,165.48 | 57,848 |
| 2023-02-24 | 12,700.00 | 12,970.00 | 11,820.00 | 12,030.00 | 11,897.32 | 1,548 |
| 2023-02-23 | 11,890.00 | 12,440.00 | 11,550.00 | 12,400.00 | 12,263.24 | 9,621 |
| 2023-02-22 | 11,600.00 | 11,790.00 | 11,400.00 | 11,650.00 | 11,521.51 | 1,216 |
| 2023-02-21 | 12,060.00 | 12,150.00 | 11,400.00 | 11,840.00 | 11,709.41 | 1,275 |
| 2023-02-20 | 11,760.00 | 12,180.00 | 11,250.00 | 11,600.00 | 11,472.06 | 3,293 |
| 2023-02-17 | 12,120.00 | 12,310.00 | 11,480.00 | 11,500.00 | 11,373.16 | 1,936 |
| 2023-02-16 | 13,300.00 | 13,390.00 | 12,180.00 | 12,280.00 | 12,144.56 | 2,307 |
| 2023-02-15 | 13,650.00 | 16,230.00 | 12,440.00 | 13,090.00 | 12,945.63 | 9,645 |
| 2023-02-14 | 14,290.00 | 16,500.00 | 13,430.00 | 13,700.00 | 13,548.90 | 3,770 |
| 2023-02-13 | 15,810.00 | 16,010.00 | 14,030.00 | 14,290.00 | 14,132.39 | 9,281 |
| 2023-02-10 | 21,900.00 | 22,600.00 | 16,160.00 | 16,160.00 | 15,981.76 | 13,590 |
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.