Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,410.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,389.89 | 336 |
| 2025-04-24 | 5,360.00 | 5,400.00 | 5,360.00 | 5,400.00 | 5,340.44 | 234 |
| 2025-04-23 | 5,390.00 | 5,400.00 | 5,370.00 | 5,400.00 | 5,340.44 | 1,955 |
| 2025-04-22 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,290.99 | 52 |
| 2025-04-21 | 5,340.00 | 5,350.00 | 5,310.00 | 5,350.00 | 5,290.99 | 561 |
| 2025-04-18 | 5,400.00 | 5,400.00 | 5,310.00 | 5,400.00 | 5,340.44 | 3,139 |
| 2025-04-17 | 5,390.00 | 5,410.00 | 5,210.00 | 5,400.00 | 5,340.44 | 239 |
| 2025-04-16 | 5,260.00 | 5,370.00 | 5,260.00 | 5,370.00 | 5,310.77 | 311 |
| 2025-04-15 | 5,260.00 | 5,360.00 | 5,260.00 | 5,360.00 | 5,300.88 | 17 |
| 2025-04-14 | 5,160.00 | 5,260.00 | 5,160.00 | 5,260.00 | 5,201.99 | 640 |
| 2025-04-11 | 5,220.00 | 5,220.00 | 5,160.00 | 5,160.00 | 5,103.09 | 147 |
| 2025-04-10 | 5,320.00 | 5,320.00 | 5,220.00 | 5,250.00 | 5,192.10 | 99 |
| 2025-04-09 | 5,200.00 | 5,320.00 | 5,140.00 | 5,320.00 | 5,261.32 | 127 |
| 2025-04-08 | 5,460.00 | 5,460.00 | 5,240.00 | 5,240.00 | 5,182.21 | 828 |
| 2025-04-07 | 5,450.00 | 5,450.00 | 5,390.00 | 5,390.00 | 5,330.55 | 4 |
| 2025-04-04 | 5,420.00 | 5,420.00 | 5,260.00 | 5,380.00 | 5,320.66 | 7 |
| 2025-04-03 | 5,150.00 | 5,280.00 | 5,100.00 | 5,280.00 | 5,221.76 | 924 |
| 2025-04-02 | 5,310.00 | 5,310.00 | 5,220.00 | 5,220.00 | 5,162.43 | 11 |
| 2025-04-01 | 5,510.00 | 5,510.00 | 5,250.00 | 5,290.00 | 5,231.65 | 339 |
| 2025-03-31 | 5,300.00 | 5,400.00 | 5,290.00 | 5,290.00 | 5,231.65 | 155 |
| 2025-03-28 | 5,350.00 | 5,370.00 | 5,290.00 | 5,370.00 | 5,310.77 | 61 |
| 2025-03-27 | 5,380.00 | 5,480.00 | 5,350.00 | 5,360.00 | 5,300.88 | 201 |
| 2025-03-26 | 5,280.00 | 5,420.00 | 5,280.00 | 5,410.00 | 5,350.33 | 128 |
| 2025-03-25 | 5,420.00 | 5,560.00 | 5,350.00 | 5,400.00 | 5,340.44 | 485 |
| 2025-03-24 | 5,490.00 | 5,490.00 | 5,250.00 | 5,430.00 | 5,370.11 | 685 |
| 2025-03-21 | 5,570.00 | 5,570.00 | 5,380.00 | 5,400.00 | 5,340.44 | 1,528 |
| 2025-03-20 | 5,380.00 | 5,500.00 | 5,380.00 | 5,500.00 | 5,439.34 | 325 |
| 2025-03-19 | 5,340.00 | 5,380.00 | 5,200.00 | 5,380.00 | 5,320.66 | 548 |
| 2025-03-18 | 5,200.00 | 5,550.00 | 5,140.00 | 5,360.00 | 5,300.88 | 649 |
| 2025-03-17 | 5,180.00 | 5,180.00 | 5,120.00 | 5,120.00 | 5,063.53 | 1,084 |
| 2025-03-14 | 5,400.00 | 5,400.00 | 5,160.00 | 5,200.00 | 5,142.65 | 1,001 |
| 2025-03-13 | 5,280.00 | 5,300.00 | 5,260.00 | 5,300.00 | 5,241.54 | 97 |
| 2025-03-12 | 5,190.00 | 5,500.00 | 5,190.00 | 5,400.00 | 5,340.44 | 21 |
| 2025-03-11 | 5,260.00 | 5,300.00 | 5,120.00 | 5,300.00 | 5,241.54 | 720 |
| 2025-03-10 | 5,280.00 | 5,300.00 | 5,230.00 | 5,300.00 | 5,241.54 | 651 |
| 2025-03-07 | 5,280.00 | 5,400.00 | 5,260.00 | 5,400.00 | 5,340.44 | 343 |
| 2025-03-06 | 5,320.00 | 5,380.00 | 5,220.00 | 5,380.00 | 5,320.66 | 727 |
| 2025-03-05 | 5,550.00 | 5,550.00 | 5,300.00 | 5,320.00 | 5,261.32 | 1,297 |
| 2025-03-04 | 5,190.00 | 5,490.00 | 5,190.00 | 5,490.00 | 5,429.45 | 1,675 |
| 2025-02-28 | 5,400.00 | 5,520.00 | 5,390.00 | 5,400.00 | 5,340.44 | 794 |
| 2025-02-27 | 5,450.00 | 5,610.00 | 5,380.00 | 5,530.00 | 5,469.01 | 84 |
| 2025-02-26 | 5,450.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,389.89 | 1,077 |
| 2025-02-25 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,439.34 | 66 |
| 2025-02-24 | 5,540.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,439.34 | 627 |
| 2025-02-21 | 5,870.00 | 5,870.00 | 5,450.00 | 5,550.00 | 5,488.79 | 339 |
| 2025-02-20 | 5,450.00 | 5,590.00 | 5,400.00 | 5,530.00 | 5,469.01 | 323 |
| 2025-02-19 | 5,450.00 | 5,670.00 | 5,450.00 | 5,500.00 | 5,439.34 | 1,459 |
| 2025-02-18 | 5,660.00 | 5,660.00 | 5,470.00 | 5,500.00 | 5,439.34 | 1,444 |
| 2025-02-17 | 5,850.00 | 5,850.00 | 5,600.00 | 5,660.00 | 5,597.57 | 1,494 |
| 2025-02-14 | 5,420.00 | 5,750.00 | 5,210.00 | 5,600.00 | 5,538.24 | 3,195 |
| 2025-02-13 | 5,380.00 | 5,380.00 | 5,180.00 | 5,290.00 | 5,231.65 | 27 |
| 2025-02-12 | 5,230.00 | 5,230.00 | 5,170.00 | 5,170.00 | 5,112.98 | 42 |
| 2025-02-11 | 5,230.00 | 5,270.00 | 5,140.00 | 5,230.00 | 5,172.32 | 513 |
| 2025-02-10 | 5,420.00 | 5,420.00 | 5,050.00 | 5,230.00 | 5,172.32 | 618 |
| 2025-02-07 | 5,380.00 | 5,380.00 | 5,150.00 | 5,250.00 | 5,192.10 | 1,223 |
| 2025-02-06 | 5,430.00 | 5,430.00 | 5,160.00 | 5,170.00 | 5,112.98 | 1,313 |
| 2025-02-05 | 5,250.00 | 5,420.00 | 5,250.00 | 5,300.00 | 5,241.54 | 523 |
| 2025-02-04 | 5,250.00 | 5,420.00 | 5,190.00 | 5,260.00 | 5,201.99 | 1,585 |
| 2025-02-03 | 5,350.00 | 5,350.00 | 5,200.00 | 5,210.00 | 5,152.54 | 223 |
| 2025-01-31 | 5,200.00 | 5,350.00 | 5,200.00 | 5,330.00 | 5,271.21 | 58 |
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.