Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 15,000.00 | 15,000.00 | 14,400.00 | 14,980.00 | 14,980.00 | 938 |
| 2026-07-16 | 16,370.00 | 16,370.00 | 15,150.00 | 15,490.00 | 15,490.00 | 1,362 |
| 2026-07-15 | 16,450.00 | 16,700.00 | 16,450.00 | 16,500.00 | 16,500.00 | 2,257 |
| 2026-07-14 | 16,100.00 | 16,100.00 | 15,830.00 | 15,830.00 | 15,830.00 | 151 |
| 2026-07-13 | 16,290.00 | 16,500.00 | 15,790.00 | 15,790.00 | 15,790.00 | 721 |
| 2026-07-10 | 15,420.00 | 15,890.00 | 15,260.00 | 15,890.00 | 15,890.00 | 1,736 |
| 2026-07-09 | 15,230.00 | 16,320.00 | 15,150.00 | 15,250.00 | 15,250.00 | 4,931 |
| 2026-07-08 | 16,240.00 | 16,240.00 | 15,920.00 | 15,920.00 | 15,920.00 | 1,679 |
| 2026-07-07 | 17,610.00 | 17,610.00 | 17,030.00 | 17,100.00 | 17,100.00 | 1,777 |
| 2026-07-06 | 18,420.00 | 18,420.00 | 17,630.00 | 18,190.00 | 18,190.00 | 1,071 |
| 2026-07-03 | 19,620.00 | 19,620.00 | 18,530.00 | 18,580.00 | 18,580.00 | 796 |
| 2026-07-02 | 20,250.00 | 20,250.00 | 19,630.00 | 19,630.00 | 19,630.00 | 589 |
| 2026-07-01 | 21,450.00 | 21,450.00 | 20,050.00 | 20,800.00 | 20,800.00 | 610 |
| 2026-06-30 | 20,200.00 | 21,450.00 | 19,850.00 | 21,450.00 | 21,450.00 | 1,659 |
| 2026-06-29 | 20,200.00 | 20,700.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1,900 |
| 2026-06-26 | 22,750.00 | 22,750.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1,388 |
| 2026-06-25 | 23,250.00 | 23,250.00 | 21,900.00 | 22,800.00 | 22,800.00 | 1,482 |
| 2026-06-24 | 23,700.00 | 23,700.00 | 23,200.00 | 23,200.00 | 23,200.00 | 604 |
| 2026-06-23 | 26,200.00 | 26,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 1,888 |
| 2026-06-22 | 25,300.00 | 26,400.00 | 25,300.00 | 26,150.00 | 26,150.00 | 2,012 |
| 2026-06-19 | 27,500.00 | 27,500.00 | 24,650.00 | 25,350.00 | 25,350.00 | 2,348 |
| 2026-06-18 | 26,600.00 | 27,700.00 | 26,600.00 | 27,550.00 | 27,550.00 | 3,341 |
| 2026-06-17 | 24,600.00 | 26,500.00 | 24,600.00 | 26,500.00 | 26,500.00 | 3,574 |
| 2026-06-16 | 24,750.00 | 24,750.00 | 24,500.00 | 24,700.00 | 24,700.00 | 1,385 |
| 2026-06-15 | 23,000.00 | 24,750.00 | 23,000.00 | 24,750.00 | 24,750.00 | 5,474 |
| 2026-06-12 | 22,000.00 | 22,900.00 | 22,000.00 | 22,900.00 | 22,900.00 | 4,732 |
| 2026-06-11 | 19,850.00 | 21,850.00 | 19,850.00 | 21,850.00 | 21,850.00 | 4,626 |
| 2026-06-10 | 19,440.00 | 20,050.00 | 19,440.00 | 19,890.00 | 19,890.00 | 2,483 |
| 2026-06-09 | 18,650.00 | 19,550.00 | 18,650.00 | 19,550.00 | 19,550.00 | 4,075 |
| 2026-06-08 | 16,200.00 | 18,880.00 | 16,200.00 | 18,660.00 | 18,660.00 | 1,408 |
| 2026-06-05 | 19,090.00 | 19,090.00 | 18,890.00 | 18,930.00 | 18,930.00 | 465 |
| 2026-06-04 | 18,200.00 | 19,190.00 | 18,190.00 | 19,190.00 | 19,190.00 | 3,145 |
| 2026-06-02 | 18,800.00 | 18,800.00 | 17,950.00 | 18,230.00 | 18,230.00 | 1,676 |
| 2026-06-01 | 19,200.00 | 19,800.00 | 19,200.00 | 19,250.00 | 19,250.00 | 3,379 |
| 2026-05-29 | 19,130.00 | 19,380.00 | 19,130.00 | 19,290.00 | 19,290.00 | 2,186 |
| 2026-05-28 | 19,570.00 | 19,580.00 | 18,900.00 | 19,070.00 | 19,070.00 | 2,318 |
| 2026-05-27 | 19,450.00 | 19,980.00 | 19,200.00 | 19,580.00 | 19,580.00 | 4,413 |
| 2026-05-26 | 18,890.00 | 19,410.00 | 18,890.00 | 19,400.00 | 19,400.00 | 6,128 |
| 2026-05-22 | 19,050.00 | 19,050.00 | 18,890.00 | 18,890.00 | 18,890.00 | 3,061 |
| 2026-05-21 | 18,300.00 | 19,150.00 | 18,300.00 | 19,090.00 | 19,090.00 | 1,583 |
| 2026-05-20 | 18,000.00 | 18,300.00 | 17,980.00 | 18,290.00 | 18,290.00 | 1,423 |
| 2026-05-19 | 19,100.00 | 19,100.00 | 17,400.00 | 18,000.00 | 18,000.00 | 5,381 |
| 2026-05-18 | 18,010.00 | 19,230.00 | 18,010.00 | 19,090.00 | 19,090.00 | 2,219 |
| 2026-05-15 | 20,300.00 | 20,650.00 | 18,600.00 | 19,400.00 | 19,400.00 | 2,170 |
| 2026-05-14 | 20,700.00 | 20,700.00 | 20,050.00 | 20,300.00 | 20,300.00 | 3,563 |
| 2026-05-13 | 18,650.00 | 20,350.00 | 18,300.00 | 20,350.00 | 20,350.00 | 4,310 |
| 2026-05-12 | 18,930.00 | 19,290.00 | 18,600.00 | 18,950.00 | 18,950.00 | 2,747 |
| 2026-05-11 | 18,950.00 | 18,950.00 | 18,810.00 | 18,930.00 | 18,930.00 | 2,004 |
| 2026-05-08 | 18,580.00 | 18,900.00 | 18,580.00 | 18,900.00 | 18,900.00 | 1,378 |
| 2026-05-07 | 18,110.00 | 18,790.00 | 18,110.00 | 18,700.00 | 18,700.00 | 7,176 |
| 2026-05-06 | 17,170.00 | 18,190.00 | 17,170.00 | 18,140.00 | 18,140.00 | 6,179 |
| 2026-05-04 | 16,810.00 | 17,040.00 | 16,810.00 | 17,040.00 | 17,040.00 | 3,555 |
| 2026-04-30 | 16,780.00 | 16,810.00 | 16,750.00 | 16,750.00 | 16,750.00 | 2,624 |
| 2026-04-29 | 16,490.00 | 16,790.00 | 16,490.00 | 16,790.00 | 16,790.00 | 2,135 |
| 2026-04-28 | 16,610.00 | 16,610.00 | 16,520.00 | 16,550.00 | 16,550.00 | 2,466 |
| 2026-04-27 | 16,390.00 | 16,690.00 | 16,310.00 | 16,690.00 | 16,690.00 | 2,735 |
| 2026-04-24 | 15,500.00 | 16,300.00 | 15,500.00 | 16,300.00 | 16,300.00 | 6,190 |
| 2026-04-23 | 15,750.00 | 15,750.00 | 15,350.00 | 15,630.00 | 15,630.00 | 2,682 |
| 2026-04-22 | 15,310.00 | 15,700.00 | 15,310.00 | 15,700.00 | 15,700.00 | 4,778 |
| 2026-04-21 | 14,690.00 | 15,270.00 | 14,690.00 | 15,270.00 | 15,270.00 | 3,371 |
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.