Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,680.00 | 7,820.00 | 7,570.00 | 7,820.00 | 7,733.75 | 1,501 |
| 2025-10-23 | 7,310.00 | 7,740.00 | 7,250.00 | 7,730.00 | 7,644.74 | 4,832 |
| 2025-10-22 | 7,410.00 | 7,530.00 | 7,330.00 | 7,530.00 | 7,446.95 | 3,813 |
| 2025-10-21 | 7,520.00 | 7,830.00 | 7,500.00 | 7,500.00 | 7,417.28 | 4,546 |
| 2025-10-20 | 7,350.00 | 7,690.00 | 7,350.00 | 7,480.00 | 7,397.50 | 1,705 |
| 2025-10-17 | 7,050.00 | 8,000.00 | 7,050.00 | 7,620.00 | 7,535.96 | 12,089 |
| 2025-10-16 | 7,120.00 | 7,390.00 | 7,110.00 | 7,350.00 | 7,268.93 | 497 |
| 2025-10-15 | 7,380.00 | 7,380.00 | 7,140.00 | 7,350.00 | 7,268.93 | 1,980 |
| 2025-10-14 | 7,470.00 | 7,500.00 | 7,190.00 | 7,400.00 | 7,318.38 | 2,908 |
| 2025-10-13 | 7,130.00 | 7,460.00 | 7,120.00 | 7,460.00 | 7,377.72 | 2,347 |
| 2025-10-10 | 7,600.00 | 7,690.00 | 7,330.00 | 7,490.00 | 7,407.39 | 6,681 |
| 2025-10-02 | 6,700.00 | 7,390.00 | 6,700.00 | 7,330.00 | 7,249.15 | 12,713 |
| 2025-10-01 | 6,600.00 | 6,650.00 | 6,470.00 | 6,650.00 | 6,576.65 | 1,753 |
| 2025-09-30 | 6,480.00 | 6,580.00 | 6,430.00 | 6,520.00 | 6,448.09 | 4,111 |
| 2025-09-29 | 6,400.00 | 6,470.00 | 6,300.00 | 6,470.00 | 6,398.64 | 925 |
| 2025-09-26 | 6,340.00 | 6,380.00 | 6,330.00 | 6,380.00 | 6,309.63 | 1,211 |
| 2025-09-25 | 6,420.00 | 6,420.00 | 6,320.00 | 6,320.00 | 6,250.29 | 5,967 |
| 2025-09-24 | 6,380.00 | 6,580.00 | 6,280.00 | 6,580.00 | 6,507.43 | 2,882 |
| 2025-09-23 | 6,480.00 | 6,530.00 | 6,410.00 | 6,530.00 | 6,457.98 | 452 |
| 2025-09-22 | 6,470.00 | 6,490.00 | 6,380.00 | 6,490.00 | 6,418.42 | 2,256 |
| 2025-09-19 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,398.64 | 0 |
| 2025-09-18 | 6,620.00 | 6,620.00 | 6,460.00 | 6,470.00 | 6,398.64 | 754 |
| 2025-09-17 | 6,620.00 | 6,620.00 | 6,490.00 | 6,600.00 | 6,527.21 | 1,214 |
| 2025-09-16 | 6,640.00 | 6,640.00 | 6,370.00 | 6,620.00 | 6,546.99 | 619 |
| 2025-09-15 | 6,560.00 | 6,580.00 | 6,510.00 | 6,580.00 | 6,507.43 | 477 |
| 2025-09-12 | 6,420.00 | 6,560.00 | 6,420.00 | 6,560.00 | 6,487.65 | 533 |
| 2025-09-11 | 6,450.00 | 6,540.00 | 6,370.00 | 6,540.00 | 6,467.87 | 829 |
| 2025-09-10 | 6,500.00 | 6,540.00 | 6,400.00 | 6,450.00 | 6,378.86 | 1,791 |
| 2025-09-09 | 6,170.00 | 6,340.00 | 6,170.00 | 6,340.00 | 6,270.07 | 1,064 |
| 2025-09-08 | 6,400.00 | 6,400.00 | 6,070.00 | 6,170.00 | 6,101.95 | 1,056 |
| 2025-09-05 | 6,230.00 | 6,230.00 | 6,190.00 | 6,190.00 | 6,121.73 | 430 |
| 2025-09-04 | 6,060.00 | 6,230.00 | 6,060.00 | 6,230.00 | 6,161.29 | 836 |
| 2025-09-03 | 6,250.00 | 6,250.00 | 6,230.00 | 6,230.00 | 6,161.29 | 122 |
| 2025-09-02 | 6,160.00 | 6,270.00 | 6,150.00 | 6,270.00 | 6,200.85 | 546 |
| 2025-09-01 | 6,260.00 | 6,270.00 | 6,120.00 | 6,270.00 | 6,200.85 | 526 |
| 2025-08-29 | 6,210.00 | 6,260.00 | 6,210.00 | 6,260.00 | 6,190.96 | 451 |
| 2025-08-28 | 6,220.00 | 6,250.00 | 6,070.00 | 6,230.00 | 6,161.29 | 536 |
| 2025-08-27 | 6,180.00 | 6,230.00 | 6,180.00 | 6,230.00 | 6,161.29 | 204 |
| 2025-08-26 | 6,010.00 | 6,180.00 | 6,010.00 | 6,180.00 | 6,111.84 | 251 |
| 2025-08-25 | 6,030.00 | 6,200.00 | 6,030.00 | 6,200.00 | 6,131.62 | 937 |
| 2025-08-22 | 6,030.00 | 6,190.00 | 6,020.00 | 6,180.00 | 6,111.84 | 711 |
| 2025-08-21 | 6,120.00 | 6,120.00 | 5,890.00 | 6,040.00 | 5,973.38 | 469 |
| 2025-08-20 | 6,120.00 | 6,120.00 | 5,700.00 | 6,120.00 | 6,052.50 | 1,126 |
| 2025-08-19 | 6,180.00 | 6,180.00 | 5,630.00 | 6,170.00 | 6,101.95 | 610 |
| 2025-08-18 | 5,820.00 | 6,180.00 | 5,820.00 | 6,180.00 | 6,111.84 | 559 |
| 2025-08-14 | 6,080.00 | 6,130.00 | 6,070.00 | 6,130.00 | 6,062.39 | 398 |
| 2025-08-13 | 6,040.00 | 6,080.00 | 6,020.00 | 6,080.00 | 6,012.94 | 446 |
| 2025-08-12 | 6,020.00 | 6,040.00 | 5,860.00 | 6,040.00 | 5,973.38 | 470 |
| 2025-08-11 | 6,020.00 | 6,040.00 | 5,920.00 | 6,040.00 | 5,973.38 | 801 |
| 2025-08-08 | 5,970.00 | 6,040.00 | 5,970.00 | 6,040.00 | 5,973.38 | 1,171 |
| 2025-08-07 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,904.15 | 423 |
| 2025-08-06 | 5,730.00 | 5,980.00 | 5,720.00 | 5,980.00 | 5,914.04 | 1,103 |
| 2025-08-05 | 5,940.00 | 5,940.00 | 5,770.00 | 5,900.00 | 5,834.93 | 653 |
| 2025-08-04 | 5,940.00 | 5,940.00 | 5,740.00 | 5,810.00 | 5,745.92 | 473 |
| 2025-08-01 | 5,910.00 | 5,910.00 | 5,600.00 | 5,810.00 | 5,745.92 | 369 |
| 2025-07-31 | 5,930.00 | 5,930.00 | 5,800.00 | 5,910.00 | 5,844.82 | 603 |
| 2025-07-30 | 5,790.00 | 5,930.00 | 5,730.00 | 5,930.00 | 5,864.60 | 1,170 |
| 2025-07-29 | 5,790.00 | 5,790.00 | 5,720.00 | 5,790.00 | 5,726.14 | 307 |
| 2025-07-28 | 5,760.00 | 5,800.00 | 5,710.00 | 5,800.00 | 5,736.03 | 1,599 |
| 2025-07-25 | 5,820.00 | 5,820.00 | 5,760.00 | 5,800.00 | 5,736.03 | 1,287 |
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.