Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 12,750.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | 4,431 |
| 2026-01-20 | 13,100.00 | 13,100.00 | 12,700.00 | 12,960.00 | 12,960.00 | 4,852 |
| 2026-01-19 | 13,050.00 | 13,100.00 | 13,050.00 | 13,100.00 | 13,100.00 | 6,580 |
| 2026-01-16 | 12,450.00 | 13,060.00 | 12,450.00 | 13,060.00 | 13,060.00 | 8,921 |
| 2026-01-15 | 11,370.00 | 12,610.00 | 11,370.00 | 12,590.00 | 12,590.00 | 24,385 |
| 2026-01-14 | 11,200.00 | 11,370.00 | 11,200.00 | 11,350.00 | 11,350.00 | 5,393 |
| 2026-01-13 | 11,010.00 | 11,220.00 | 11,000.00 | 11,220.00 | 11,220.00 | 3,671 |
| 2026-01-12 | 10,820.00 | 10,990.00 | 10,820.00 | 10,980.00 | 10,980.00 | 3,328 |
| 2026-01-09 | 10,740.00 | 10,860.00 | 10,670.00 | 10,810.00 | 10,810.00 | 3,015 |
| 2026-01-08 | 10,500.00 | 10,850.00 | 10,500.00 | 10,740.00 | 10,740.00 | 4,144 |
| 2026-01-07 | 10,450.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | 2,889 |
| 2026-01-06 | 10,450.00 | 10,450.00 | 10,170.00 | 10,440.00 | 10,440.00 | 3,753 |
| 2026-01-05 | 10,310.00 | 10,570.00 | 10,310.00 | 10,560.00 | 10,560.00 | 1,633 |
| 2026-01-02 | 10,500.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | 2,848 |
| 2025-12-30 | 10,020.00 | 10,660.00 | 10,010.00 | 10,500.00 | 10,500.00 | 12,266 |
| 2025-12-29 | 9,550.00 | 10,190.00 | 9,550.00 | 10,010.00 | 10,010.00 | 13,896 |
| 2025-12-26 | 9,310.00 | 9,570.00 | 9,310.00 | 9,520.00 | 9,415.00 | 4,026 |
| 2025-12-24 | 9,310.00 | 9,430.00 | 9,310.00 | 9,380.00 | 9,276.54 | 3,665 |
| 2025-12-23 | 9,350.00 | 9,460.00 | 9,300.00 | 9,400.00 | 9,296.32 | 2,513 |
| 2025-12-22 | 9,250.00 | 9,650.00 | 9,250.00 | 9,650.00 | 9,543.57 | 3,236 |
| 2025-12-19 | 9,420.00 | 9,420.00 | 9,190.00 | 9,260.00 | 9,157.87 | 1,761 |
| 2025-12-18 | 9,300.00 | 9,300.00 | 9,200.00 | 9,260.00 | 9,157.87 | 1,720 |
| 2025-12-17 | 9,440.00 | 9,440.00 | 9,180.00 | 9,310.00 | 9,207.32 | 2,748 |
| 2025-12-16 | 9,480.00 | 9,480.00 | 9,060.00 | 9,190.00 | 9,088.64 | 1,165 |
| 2025-12-15 | 9,420.00 | 9,420.00 | 9,290.00 | 9,290.00 | 9,187.54 | 1,718 |
| 2025-12-12 | 9,700.00 | 9,700.00 | 9,380.00 | 9,380.00 | 9,276.54 | 7,056 |
| 2025-12-11 | 9,770.00 | 9,840.00 | 9,730.00 | 9,730.00 | 9,622.68 | 5,341 |
| 2025-12-10 | 9,520.00 | 9,760.00 | 9,520.00 | 9,760.00 | 9,652.35 | 5,733 |
| 2025-12-09 | 9,460.00 | 9,600.00 | 9,380.00 | 9,600.00 | 9,494.12 | 5,612 |
| 2025-12-08 | 9,490.00 | 9,520.00 | 9,280.00 | 9,500.00 | 9,395.22 | 4,700 |
| 2025-12-05 | 9,370.00 | 9,490.00 | 9,300.00 | 9,490.00 | 9,385.33 | 10,143 |
| 2025-12-04 | 9,200.00 | 9,270.00 | 9,000.00 | 9,240.00 | 9,138.09 | 2,530 |
| 2025-12-03 | 9,150.00 | 9,360.00 | 9,150.00 | 9,340.00 | 9,236.99 | 4,426 |
| 2025-12-02 | 9,250.00 | 9,250.00 | 8,900.00 | 9,150.00 | 9,049.08 | 8,485 |
| 2025-12-01 | 8,780.00 | 9,380.00 | 8,780.00 | 9,310.00 | 9,207.32 | 20,222 |
| 2025-11-28 | 8,710.00 | 8,710.00 | 8,470.00 | 8,640.00 | 8,544.71 | 4,307 |
| 2025-11-27 | 8,580.00 | 8,690.00 | 8,500.00 | 8,690.00 | 8,594.15 | 3,420 |
| 2025-11-26 | 8,570.00 | 8,570.00 | 8,250.00 | 8,560.00 | 8,465.59 | 3,569 |
| 2025-11-25 | 8,320.00 | 8,420.00 | 8,220.00 | 8,420.00 | 8,327.13 | 8,483 |
| 2025-11-24 | 8,190.00 | 8,200.00 | 8,050.00 | 8,120.00 | 8,030.44 | 1,545 |
| 2025-11-21 | 8,350.00 | 8,350.00 | 7,950.00 | 8,000.00 | 7,911.76 | 6,282 |
| 2025-11-20 | 9,150.00 | 9,150.00 | 8,610.00 | 8,670.00 | 8,574.38 | 9,338 |
| 2025-11-19 | 8,500.00 | 9,110.00 | 7,990.00 | 8,890.00 | 8,791.95 | 34,454 |
| 2025-11-18 | 8,970.00 | 8,980.00 | 8,260.00 | 8,520.00 | 8,426.03 | 68,878 |
| 2025-11-17 | 8,480.00 | 10,680.00 | 8,480.00 | 10,680.00 | 10,562.21 | 96,967 |
| 2025-11-14 | 8,200.00 | 8,270.00 | 8,060.00 | 8,220.00 | 8,129.34 | 2,808 |
| 2025-11-13 | 8,440.00 | 8,440.00 | 8,020.00 | 8,250.00 | 8,159.01 | 3,354 |
| 2025-11-12 | 7,990.00 | 8,290.00 | 7,930.00 | 8,290.00 | 8,198.57 | 6,620 |
| 2025-11-11 | 7,670.00 | 8,180.00 | 7,670.00 | 7,940.00 | 7,852.43 | 10,823 |
| 2025-11-10 | 7,400.00 | 7,780.00 | 7,400.00 | 7,590.00 | 7,506.29 | 242 |
| 2025-11-07 | 7,750.00 | 7,750.00 | 7,270.00 | 7,270.00 | 7,189.82 | 2,081 |
| 2025-11-06 | 7,810.00 | 7,810.00 | 7,590.00 | 7,750.00 | 7,664.52 | 1,826 |
| 2025-11-05 | 7,320.00 | 7,820.00 | 7,050.00 | 7,670.00 | 7,585.40 | 4,009 |
| 2025-11-04 | 7,540.00 | 7,670.00 | 7,360.00 | 7,360.00 | 7,278.82 | 2,127 |
| 2025-11-03 | 7,600.00 | 7,780.00 | 7,600.00 | 7,690.00 | 7,605.18 | 3,178 |
| 2025-10-31 | 7,550.00 | 7,780.00 | 7,540.00 | 7,770.00 | 7,684.30 | 918 |
| 2025-10-30 | 7,980.00 | 7,980.00 | 7,670.00 | 7,790.00 | 7,704.08 | 342 |
| 2025-10-29 | 7,990.00 | 7,990.00 | 7,580.00 | 7,890.00 | 7,802.98 | 571 |
| 2025-10-28 | 8,000.00 | 8,000.00 | 7,780.00 | 7,790.00 | 7,704.08 | 168 |
| 2025-10-27 | 7,950.00 | 7,950.00 | 7,750.00 | 7,870.00 | 7,783.20 | 657 |
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.