Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 14,470.00 | 14,670.00 | 14,470.00 | 14,660.00 | 14,660.00 | 994 |
| 2026-04-17 | 14,230.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 1,075 |
| 2026-04-16 | 13,900.00 | 14,330.00 | 13,900.00 | 14,330.00 | 14,330.00 | 6,473 |
| 2026-04-15 | 14,050.00 | 14,100.00 | 13,950.00 | 14,040.00 | 14,040.00 | 1,614 |
| 2026-04-14 | 13,650.00 | 14,080.00 | 13,650.00 | 13,990.00 | 13,990.00 | 10,363 |
| 2026-04-13 | 13,530.00 | 13,550.00 | 13,400.00 | 13,540.00 | 13,540.00 | 709 |
| 2026-04-10 | 13,680.00 | 13,780.00 | 13,670.00 | 13,680.00 | 13,680.00 | 2,982 |
| 2026-04-09 | 13,450.00 | 13,700.00 | 13,450.00 | 13,630.00 | 13,630.00 | 1,730 |
| 2026-04-08 | 13,960.00 | 13,960.00 | 13,700.00 | 13,770.00 | 13,770.00 | 4,005 |
| 2026-04-07 | 13,670.00 | 13,700.00 | 13,380.00 | 13,400.00 | 13,400.00 | 2,213 |
| 2026-04-06 | 13,650.00 | 13,650.00 | 13,400.00 | 13,630.00 | 13,630.00 | 1,988 |
| 2026-04-03 | 13,790.00 | 13,790.00 | 13,440.00 | 13,650.00 | 13,650.00 | 2,362 |
| 2026-04-02 | 13,750.00 | 13,750.00 | 13,250.00 | 13,650.00 | 13,650.00 | 962 |
| 2026-04-01 | 13,790.00 | 13,790.00 | 13,420.00 | 13,720.00 | 13,720.00 | 1,308 |
| 2026-03-31 | 13,160.00 | 13,350.00 | 13,160.00 | 13,200.00 | 13,200.00 | 1,533 |
| 2026-03-30 | 14,000.00 | 14,000.00 | 13,770.00 | 13,850.00 | 13,850.00 | 5,270 |
| 2026-03-27 | 13,620.00 | 14,150.00 | 13,560.00 | 14,130.00 | 14,130.00 | 5,017 |
| 2026-03-26 | 13,820.00 | 14,170.00 | 13,820.00 | 13,970.00 | 13,970.00 | 5,599 |
| 2026-03-25 | 13,050.00 | 14,230.00 | 13,050.00 | 14,020.00 | 14,020.00 | 17,668 |
| 2026-03-24 | 13,150.00 | 13,150.00 | 12,550.00 | 13,050.00 | 13,050.00 | 556 |
| 2026-03-23 | 12,900.00 | 12,900.00 | 12,700.00 | 12,790.00 | 12,790.00 | 340 |
| 2026-03-20 | 12,760.00 | 13,040.00 | 12,760.00 | 13,040.00 | 13,040.00 | 2,560 |
| 2026-03-19 | 12,330.00 | 12,750.00 | 12,330.00 | 12,720.00 | 12,720.00 | 3,042 |
| 2026-03-18 | 11,980.00 | 12,610.00 | 11,980.00 | 12,610.00 | 12,610.00 | 7,514 |
| 2026-03-17 | 12,100.00 | 12,100.00 | 11,960.00 | 11,980.00 | 11,980.00 | 880 |
| 2026-03-16 | 11,980.00 | 11,980.00 | 11,900.00 | 11,980.00 | 11,980.00 | 2,178 |
| 2026-03-13 | 11,610.00 | 12,040.00 | 11,610.00 | 11,990.00 | 11,990.00 | 819 |
| 2026-03-12 | 11,600.00 | 12,200.00 | 11,600.00 | 12,090.00 | 12,090.00 | 956 |
| 2026-03-11 | 12,250.00 | 12,250.00 | 11,580.00 | 11,910.00 | 11,910.00 | 1,112 |
| 2026-03-10 | 11,400.00 | 11,980.00 | 11,400.00 | 11,850.00 | 11,850.00 | 1,233 |
| 2026-03-09 | 11,780.00 | 11,780.00 | 11,360.00 | 11,400.00 | 11,400.00 | 939 |
| 2026-03-06 | 12,350.00 | 12,350.00 | 11,900.00 | 12,290.00 | 12,290.00 | 2,507 |
| 2026-03-05 | 12,380.00 | 12,380.00 | 12,210.00 | 12,360.00 | 12,360.00 | 2,392 |
| 2026-03-04 | 12,570.00 | 12,570.00 | 11,290.00 | 11,610.00 | 11,610.00 | 2,077 |
| 2026-03-03 | 12,580.00 | 12,900.00 | 12,580.00 | 12,650.00 | 12,650.00 | 1,415 |
| 2026-02-27 | 13,280.00 | 13,280.00 | 13,120.00 | 13,180.00 | 13,180.00 | 1,398 |
| 2026-02-26 | 13,350.00 | 13,360.00 | 13,100.00 | 13,280.00 | 13,280.00 | 4,327 |
| 2026-02-25 | 13,370.00 | 13,400.00 | 13,350.00 | 13,350.00 | 13,350.00 | 5,798 |
| 2026-02-24 | 13,400.00 | 13,400.00 | 13,250.00 | 13,360.00 | 13,360.00 | 2,889 |
| 2026-02-23 | 13,500.00 | 13,630.00 | 13,440.00 | 13,440.00 | 13,440.00 | 1,617 |
| 2026-02-20 | 13,340.00 | 13,750.00 | 13,340.00 | 13,660.00 | 13,660.00 | 2,872 |
| 2026-02-19 | 12,890.00 | 13,360.00 | 12,890.00 | 13,360.00 | 13,360.00 | 4,844 |
| 2026-02-13 | 13,150.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,900.00 | 3,914 |
| 2026-02-12 | 13,000.00 | 13,170.00 | 12,860.00 | 13,170.00 | 13,170.00 | 2,815 |
| 2026-02-11 | 13,000.00 | 13,000.00 | 12,980.00 | 13,000.00 | 13,000.00 | 4,346 |
| 2026-02-10 | 13,520.00 | 13,520.00 | 13,150.00 | 13,210.00 | 13,210.00 | 1,352 |
| 2026-02-09 | 13,180.00 | 13,500.00 | 13,180.00 | 13,470.00 | 13,470.00 | 2,746 |
| 2026-02-06 | 13,700.00 | 13,700.00 | 13,000.00 | 13,160.00 | 13,160.00 | 4,400 |
| 2026-02-05 | 13,800.00 | 13,890.00 | 13,780.00 | 13,840.00 | 13,840.00 | 3,130 |
| 2026-02-04 | 14,480.00 | 14,480.00 | 13,940.00 | 13,940.00 | 13,940.00 | 4,755 |
| 2026-02-03 | 14,750.00 | 14,750.00 | 14,490.00 | 14,490.00 | 14,490.00 | 6,728 |
| 2026-02-02 | 14,630.00 | 14,880.00 | 14,630.00 | 14,680.00 | 14,680.00 | 7,193 |
| 2026-01-30 | 14,120.00 | 14,990.00 | 14,120.00 | 14,710.00 | 14,710.00 | 13,283 |
| 2026-01-29 | 14,050.00 | 14,120.00 | 13,800.00 | 14,120.00 | 14,120.00 | 4,729 |
| 2026-01-28 | 13,400.00 | 13,950.00 | 13,400.00 | 13,940.00 | 13,940.00 | 6,102 |
| 2026-01-27 | 13,440.00 | 13,440.00 | 13,100.00 | 13,400.00 | 13,400.00 | 3,243 |
| 2026-01-26 | 13,130.00 | 13,500.00 | 13,130.00 | 13,500.00 | 13,500.00 | 6,590 |
| 2026-01-23 | 13,090.00 | 13,160.00 | 12,960.00 | 13,130.00 | 13,130.00 | 2,474 |
| 2026-01-22 | 12,930.00 | 13,120.00 | 12,720.00 | 13,100.00 | 13,100.00 | 8,720 |
| 2026-01-21 | 12,750.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | 4,431 |
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.