Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,760.00 | 5,850.00 | 5,760.00 | 5,840.00 | 5,775.59 | 985 |
| 2025-07-23 | 5,720.00 | 5,760.00 | 5,680.00 | 5,760.00 | 5,696.47 | 1,136 |
| 2025-07-22 | 5,710.00 | 5,720.00 | 5,580.00 | 5,720.00 | 5,656.91 | 207 |
| 2025-07-21 | 5,680.00 | 5,680.00 | 5,530.00 | 5,670.00 | 5,607.46 | 56 |
| 2025-07-18 | 5,680.00 | 5,680.00 | 5,640.00 | 5,680.00 | 5,617.35 | 691 |
| 2025-07-17 | 5,670.00 | 5,670.00 | 5,650.00 | 5,650.00 | 5,587.68 | 103 |
| 2025-07-16 | 5,590.00 | 5,650.00 | 5,580.00 | 5,650.00 | 5,587.68 | 863 |
| 2025-07-15 | 5,540.00 | 5,600.00 | 5,530.00 | 5,600.00 | 5,538.24 | 1,009 |
| 2025-07-14 | 5,660.00 | 5,660.00 | 5,500.00 | 5,660.00 | 5,597.57 | 59 |
| 2025-07-11 | 5,690.00 | 5,690.00 | 5,630.00 | 5,630.00 | 5,567.90 | 66 |
| 2025-07-10 | 5,640.00 | 5,640.00 | 5,400.00 | 5,620.00 | 5,558.01 | 240 |
| 2025-07-09 | 5,630.00 | 5,630.00 | 5,510.00 | 5,600.00 | 5,538.24 | 106 |
| 2025-07-08 | 5,550.00 | 5,560.00 | 5,550.00 | 5,550.00 | 5,488.79 | 151 |
| 2025-07-07 | 5,340.00 | 5,560.00 | 5,340.00 | 5,550.00 | 5,488.79 | 103 |
| 2025-07-04 | 5,520.00 | 5,560.00 | 5,520.00 | 5,560.00 | 5,498.68 | 170 |
| 2025-07-03 | 5,510.00 | 5,520.00 | 5,510.00 | 5,520.00 | 5,459.12 | 288 |
| 2025-07-02 | 5,530.00 | 5,530.00 | 5,400.00 | 5,510.00 | 5,449.23 | 1,061 |
| 2025-07-01 | 5,550.00 | 5,550.00 | 5,510.00 | 5,530.00 | 5,469.01 | 62 |
| 2025-06-30 | 5,310.00 | 5,450.00 | 5,310.00 | 5,440.00 | 5,380.00 | 220 |
| 2025-06-27 | 5,310.00 | 5,480.00 | 5,310.00 | 5,450.00 | 5,389.89 | 728 |
| 2025-06-26 | 5,400.00 | 5,520.00 | 5,400.00 | 5,400.00 | 5,340.44 | 539 |
| 2025-06-25 | 5,570.00 | 5,570.00 | 5,520.00 | 5,520.00 | 5,459.12 | 77 |
| 2025-06-24 | 5,510.00 | 5,510.00 | 5,410.00 | 5,510.00 | 5,449.23 | 380 |
| 2025-06-23 | 5,490.00 | 5,490.00 | 5,300.00 | 5,490.00 | 5,429.45 | 1,645 |
| 2025-06-20 | 5,460.00 | 5,550.00 | 5,370.00 | 5,500.00 | 5,439.34 | 383 |
| 2025-06-19 | 5,360.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,340.44 | 114 |
| 2025-06-18 | 5,360.00 | 5,370.00 | 5,360.00 | 5,370.00 | 5,310.77 | 1,479 |
| 2025-06-17 | 5,330.00 | 5,400.00 | 5,330.00 | 5,370.00 | 5,310.77 | 615 |
| 2025-06-16 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,340.44 | 103 |
| 2025-06-13 | 5,360.00 | 5,400.00 | 5,360.00 | 5,400.00 | 5,340.44 | 527 |
| 2025-06-12 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,340.44 | 670 |
| 2025-06-11 | 5,470.00 | 5,500.00 | 5,470.00 | 5,500.00 | 5,439.34 | 967 |
| 2025-06-10 | 5,360.00 | 5,400.00 | 5,360.00 | 5,400.00 | 5,340.44 | 306 |
| 2025-06-09 | 5,400.00 | 5,490.00 | 5,370.00 | 5,490.00 | 5,429.45 | 833 |
| 2025-06-05 | 5,500.00 | 5,530.00 | 5,480.00 | 5,530.00 | 5,469.01 | 229 |
| 2025-06-04 | 5,520.00 | 5,520.00 | 5,360.00 | 5,500.00 | 5,439.34 | 519 |
| 2025-06-02 | 5,470.00 | 5,470.00 | 5,360.00 | 5,470.00 | 5,409.67 | 422 |
| 2025-05-30 | 5,510.00 | 5,510.00 | 5,340.00 | 5,470.00 | 5,409.67 | 88 |
| 2025-05-29 | 5,400.00 | 5,400.00 | 5,280.00 | 5,330.00 | 5,271.21 | 318 |
| 2025-05-28 | 5,310.00 | 5,510.00 | 5,310.00 | 5,370.00 | 5,310.77 | 775 |
| 2025-05-27 | 5,510.00 | 5,510.00 | 5,320.00 | 5,510.00 | 5,449.23 | 21 |
| 2025-05-26 | 5,470.00 | 5,470.00 | 5,250.00 | 5,460.00 | 5,399.78 | 458 |
| 2025-05-23 | 5,310.00 | 5,350.00 | 5,260.00 | 5,350.00 | 5,290.99 | 1,568 |
| 2025-05-22 | 5,390.00 | 5,390.00 | 5,260.00 | 5,390.00 | 5,330.55 | 248 |
| 2025-05-21 | 5,370.00 | 5,370.00 | 5,350.00 | 5,350.00 | 5,290.99 | 66 |
| 2025-05-20 | 5,300.00 | 5,300.00 | 5,270.00 | 5,270.00 | 5,211.88 | 1,122 |
| 2025-05-19 | 5,440.00 | 5,440.00 | 5,340.00 | 5,440.00 | 5,380.00 | 32 |
| 2025-05-16 | 5,330.00 | 5,500.00 | 5,330.00 | 5,500.00 | 5,439.34 | 506 |
| 2025-05-15 | 5,510.00 | 5,520.00 | 5,480.00 | 5,480.00 | 5,419.56 | 107 |
| 2025-05-14 | 5,570.00 | 5,570.00 | 5,400.00 | 5,440.00 | 5,380.00 | 201 |
| 2025-05-13 | 5,560.00 | 5,560.00 | 5,530.00 | 5,530.00 | 5,469.01 | 93 |
| 2025-05-12 | 5,540.00 | 5,570.00 | 5,450.00 | 5,570.00 | 5,508.57 | 230 |
| 2025-05-09 | 5,530.00 | 5,540.00 | 5,460.00 | 5,540.00 | 5,478.90 | 327 |
| 2025-05-08 | 5,530.00 | 5,540.00 | 5,490.00 | 5,540.00 | 5,478.90 | 63 |
| 2025-05-07 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,469.01 | 20 |
| 2025-05-02 | 5,530.00 | 5,530.00 | 5,500.00 | 5,530.00 | 5,469.01 | 87 |
| 2025-04-30 | 5,570.00 | 5,570.00 | 5,480.00 | 5,530.00 | 5,469.01 | 292 |
| 2025-04-29 | 5,520.00 | 5,560.00 | 5,520.00 | 5,550.00 | 5,488.79 | 211 |
| 2025-04-28 | 5,450.00 | 5,500.00 | 5,450.00 | 5,490.00 | 5,429.45 | 315 |
| 2025-04-25 | 5,410.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,389.89 | 336 |
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.