Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 16,520.00 | 17,910.00 | 16,520.00 | 17,910.00 | 17,712.46 | 30 |
| 2023-02-08 | 11,460.00 | 13,780.00 | 10,950.00 | 13,780.00 | 13,628.01 | 59 |
| 2023-02-07 | 8,160.00 | 10,600.00 | 8,160.00 | 10,600.00 | 10,483.09 | 363,949 |
| 2023-02-06 | 8,190.00 | 8,220.00 | 8,120.00 | 8,160.00 | 8,070.00 | 997 |
| 2023-02-03 | 8,270.00 | 8,270.00 | 8,200.00 | 8,200.00 | 8,109.56 | 1,767 |
| 2023-02-02 | 8,230.00 | 8,390.00 | 8,210.00 | 8,290.00 | 8,198.57 | 813 |
| 2023-02-01 | 8,350.00 | 8,350.00 | 8,140.00 | 8,230.00 | 8,139.23 | 912 |
| 2023-01-31 | 8,120.00 | 8,350.00 | 8,120.00 | 8,300.00 | 8,208.46 | 873 |
| 2023-01-30 | 8,250.00 | 8,530.00 | 8,120.00 | 8,120.00 | 8,030.44 | 1,966 |
| 2023-01-27 | 8,200.00 | 8,390.00 | 8,200.00 | 8,370.00 | 8,277.68 | 47 |
| 2023-01-26 | 8,190.00 | 8,500.00 | 8,000.00 | 8,300.00 | 8,208.46 | 7 |
| 2023-01-25 | 8,100.00 | 8,200.00 | 8,090.00 | 8,190.00 | 8,099.67 | 289 |
| 2023-01-20 | 8,080.00 | 8,100.00 | 8,070.00 | 8,100.00 | 8,010.66 | 917 |
| 2023-01-19 | 8,050.00 | 8,100.00 | 8,050.00 | 8,080.00 | 7,990.88 | 181 |
| 2023-01-18 | 8,090.00 | 8,090.00 | 8,030.00 | 8,050.00 | 7,961.21 | 653 |
| 2023-01-17 | 8,080.00 | 8,080.00 | 7,950.00 | 8,040.00 | 7,951.32 | 365 |
| 2023-01-16 | 8,240.00 | 8,240.00 | 8,000.00 | 8,040.00 | 7,951.32 | 3,099 |
| 2023-01-13 | 8,350.00 | 8,350.00 | 8,150.00 | 8,220.00 | 8,129.34 | 1,620 |
| 2023-01-12 | 8,200.00 | 8,620.00 | 7,970.00 | 8,240.00 | 8,149.12 | 346 |
| 2023-01-11 | 8,190.00 | 8,290.00 | 8,060.00 | 8,060.00 | 7,971.10 | 1,097 |
| 2023-01-10 | 8,110.00 | 8,170.00 | 8,050.00 | 8,170.00 | 8,079.89 | 342 |
| 2023-01-09 | 8,130.00 | 8,180.00 | 8,050.00 | 8,050.00 | 7,961.21 | 937 |
| 2023-01-06 | 8,530.00 | 8,530.00 | 8,110.00 | 8,110.00 | 8,020.55 | 742 |
| 2023-01-05 | 8,630.00 | 8,710.00 | 8,170.00 | 8,320.00 | 8,228.24 | 462 |
| 2023-01-04 | 8,510.00 | 8,510.00 | 8,030.00 | 8,380.00 | 8,287.57 | 3,936 |
| 2023-01-03 | 8,100.00 | 8,170.00 | 8,100.00 | 8,170.00 | 8,079.89 | 311 |
| 2023-01-02 | 8,140.00 | 8,170.00 | 7,900.00 | 8,000.00 | 7,911.76 | 2,280 |
| 2022-12-29 | 8,200.00 | 8,200.00 | 8,000.00 | 8,130.00 | 8,040.33 | 366 |
| 2022-12-28 | 8,210.00 | 8,230.00 | 8,000.00 | 8,100.00 | 8,010.66 | 1,712 |
| 2022-12-27 | 8,330.00 | 8,480.00 | 8,330.00 | 8,410.00 | 8,317.24 | 137 |
| 2022-12-26 | 8,340.00 | 8,360.00 | 8,260.00 | 8,350.00 | 8,257.90 | 377 |
| 2022-12-23 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,287.57 | 10 |
| 2022-12-22 | 8,500.00 | 8,500.00 | 8,300.00 | 8,410.00 | 8,317.24 | 112 |
| 2022-12-21 | 8,380.00 | 8,380.00 | 8,310.00 | 8,360.00 | 8,267.79 | 96 |
| 2022-12-20 | 8,540.00 | 8,540.00 | 8,300.00 | 8,410.00 | 8,317.24 | 84 |
| 2022-12-19 | 8,440.00 | 8,440.00 | 8,400.00 | 8,400.00 | 8,307.35 | 141 |
| 2022-12-16 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,396.36 | 0 |
| 2022-12-15 | 8,490.00 | 8,550.00 | 8,410.00 | 8,490.00 | 8,396.36 | 118 |
| 2022-12-14 | 8,590.00 | 8,590.00 | 8,490.00 | 8,490.00 | 8,396.36 | 87 |
| 2022-12-13 | 8,450.00 | 8,490.00 | 8,450.00 | 8,490.00 | 8,396.36 | 131 |
| 2022-12-12 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,406.25 | 114 |
| 2022-12-09 | 8,460.00 | 8,540.00 | 8,440.00 | 8,540.00 | 8,445.81 | 77 |
| 2022-12-08 | 8,350.00 | 8,500.00 | 8,330.00 | 8,490.00 | 8,396.36 | 282 |
| 2022-12-07 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,455.70 | 14 |
| 2022-12-06 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,534.82 | 0 |
| 2022-12-05 | 8,640.00 | 8,650.00 | 8,450.00 | 8,630.00 | 8,534.82 | 329 |
| 2022-12-02 | 8,740.00 | 8,740.00 | 8,510.00 | 8,650.00 | 8,554.60 | 175 |
| 2022-12-01 | 8,800.00 | 8,800.00 | 8,550.00 | 8,750.00 | 8,653.49 | 422 |
| 2022-11-30 | 8,690.00 | 8,690.00 | 8,680.00 | 8,680.00 | 8,584.26 | 52 |
| 2022-11-29 | 8,510.00 | 8,540.00 | 8,500.00 | 8,540.00 | 8,445.81 | 48 |
| 2022-11-28 | 8,600.00 | 8,600.00 | 8,410.00 | 8,550.00 | 8,455.70 | 405 |
| 2022-11-25 | 8,750.00 | 8,750.00 | 8,500.00 | 8,660.00 | 8,564.49 | 185 |
| 2022-11-24 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 8,445.81 | 58 |
| 2022-11-23 | 8,780.00 | 8,780.00 | 8,550.00 | 8,550.00 | 8,455.70 | 6 |
| 2022-11-22 | 8,740.00 | 8,740.00 | 8,350.00 | 8,400.00 | 8,307.35 | 29 |
| 2022-11-21 | 8,430.00 | 8,440.00 | 8,310.00 | 8,430.00 | 8,337.02 | 432 |
| 2022-11-18 | 8,810.00 | 8,810.00 | 8,280.00 | 8,430.00 | 8,337.02 | 295 |
| 2022-11-17 | 8,450.00 | 8,540.00 | 8,420.00 | 8,540.00 | 8,445.81 | 376 |
| 2022-11-16 | 8,750.00 | 8,770.00 | 8,690.00 | 8,690.00 | 8,594.15 | 218 |
| 2022-11-15 | 8,520.00 | 8,770.00 | 8,410.00 | 8,770.00 | 8,673.27 | 658 |
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.