Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,400.00 | 5,400.00 | 5,170.00 | 5,270.00 | 5,211.88 | 55 |
| 2025-01-22 | 5,220.00 | 5,220.00 | 5,150.00 | 5,150.00 | 5,093.20 | 162 |
| 2025-01-21 | 5,170.00 | 5,180.00 | 5,130.00 | 5,180.00 | 5,122.87 | 571 |
| 2025-01-20 | 5,110.00 | 5,160.00 | 5,040.00 | 5,100.00 | 5,043.75 | 1,280 |
| 2025-01-17 | 4,970.00 | 5,110.00 | 4,970.00 | 5,110.00 | 5,053.64 | 865 |
| 2025-01-16 | 5,040.00 | 5,140.00 | 5,040.00 | 5,130.00 | 5,073.42 | 407 |
| 2025-01-15 | 5,190.00 | 5,230.00 | 5,020.00 | 5,040.00 | 4,984.41 | 2,778 |
| 2025-01-14 | 5,310.00 | 5,310.00 | 5,290.00 | 5,290.00 | 5,231.65 | 317 |
| 2025-01-13 | 5,300.00 | 5,300.00 | 5,080.00 | 5,280.00 | 5,221.76 | 1,458 |
| 2025-01-10 | 5,280.00 | 5,280.00 | 5,070.00 | 5,280.00 | 5,221.76 | 673 |
| 2025-01-09 | 5,280.00 | 5,280.00 | 5,020.00 | 5,240.00 | 5,182.21 | 396 |
| 2025-01-08 | 5,200.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,192.10 | 161 |
| 2025-01-07 | 5,350.00 | 5,350.00 | 5,100.00 | 5,100.00 | 5,043.75 | 123 |
| 2025-01-06 | 5,390.00 | 5,390.00 | 5,270.00 | 5,320.00 | 5,261.32 | 50 |
| 2025-01-03 | 5,100.00 | 5,170.00 | 5,030.00 | 5,130.00 | 5,073.42 | 245 |
| 2025-01-02 | 5,150.00 | 5,150.00 | 5,030.00 | 5,100.00 | 5,043.75 | 655 |
| 2024-12-30 | 5,290.00 | 5,290.00 | 4,950.00 | 5,130.00 | 5,073.42 | 50 |
| 2024-12-27 | 5,120.00 | 5,120.00 | 5,060.00 | 5,060.00 | 5,004.19 | 40 |
| 2024-12-26 | 5,230.00 | 5,230.00 | 5,010.00 | 5,070.00 | 5,014.08 | 248 |
| 2024-12-24 | 5,390.00 | 5,390.00 | 5,180.00 | 5,190.00 | 5,132.76 | 126 |
| 2024-12-23 | 4,985.00 | 5,220.00 | 4,985.00 | 5,220.00 | 5,162.43 | 666 |
| 2024-12-20 | 5,070.00 | 5,070.00 | 4,820.00 | 4,945.00 | 4,890.46 | 1,049 |
| 2024-12-19 | 5,040.00 | 5,040.00 | 4,950.00 | 4,950.00 | 4,895.40 | 196 |
| 2024-12-18 | 5,300.00 | 5,300.00 | 4,950.00 | 5,020.00 | 4,964.63 | 162 |
| 2024-12-17 | 4,965.00 | 5,020.00 | 4,930.00 | 5,020.00 | 4,964.63 | 703 |
| 2024-12-16 | 4,995.00 | 5,000.00 | 4,870.00 | 4,965.00 | 4,910.24 | 745 |
| 2024-12-13 | 5,070.00 | 5,070.00 | 4,840.00 | 4,945.00 | 4,890.46 | 1,323 |
| 2024-12-12 | 5,070.00 | 5,070.00 | 4,890.00 | 4,960.00 | 4,905.29 | 1,051 |
| 2024-12-11 | 5,440.00 | 5,440.00 | 4,950.00 | 5,000.00 | 4,944.85 | 203 |
| 2024-12-10 | 4,570.00 | 4,980.00 | 4,570.00 | 4,950.00 | 4,895.40 | 700 |
| 2024-12-09 | 4,710.00 | 4,890.00 | 4,710.00 | 4,800.00 | 4,747.06 | 988 |
| 2024-12-06 | 5,980.00 | 5,980.00 | 5,000.00 | 5,000.00 | 4,944.85 | 2,919 |
| 2024-12-05 | 5,500.00 | 5,840.00 | 5,500.00 | 5,670.00 | 5,607.46 | 214 |
| 2024-12-04 | 5,920.00 | 5,920.00 | 5,390.00 | 5,500.00 | 5,439.34 | 389 |
| 2024-12-03 | 5,750.00 | 5,750.00 | 5,210.00 | 5,370.00 | 5,310.77 | 2,119 |
| 2024-12-02 | 5,340.00 | 5,340.00 | 5,160.00 | 5,160.00 | 5,103.09 | 3,175 |
| 2024-11-29 | 5,350.00 | 5,350.00 | 5,220.00 | 5,340.00 | 5,281.10 | 38 |
| 2024-11-28 | 5,150.00 | 5,350.00 | 5,150.00 | 5,350.00 | 5,290.99 | 41 |
| 2024-11-27 | 5,410.00 | 5,410.00 | 5,100.00 | 5,100.00 | 5,043.75 | 309 |
| 2024-11-26 | 5,400.00 | 5,410.00 | 5,250.00 | 5,410.00 | 5,350.33 | 10 |
| 2024-11-25 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,340.44 | 4 |
| 2024-11-22 | 5,370.00 | 5,380.00 | 5,300.00 | 5,300.00 | 5,241.54 | 140 |
| 2024-11-21 | 5,050.00 | 5,380.00 | 5,050.00 | 5,380.00 | 5,320.66 | 138 |
| 2024-11-20 | 5,250.00 | 5,310.00 | 5,250.00 | 5,310.00 | 5,251.43 | 22 |
| 2024-11-19 | 5,300.00 | 5,390.00 | 5,290.00 | 5,310.00 | 5,251.43 | 4,661 |
| 2024-11-18 | 5,500.00 | 5,540.00 | 5,250.00 | 5,480.00 | 5,419.56 | 75 |
| 2024-11-15 | 5,250.00 | 5,510.00 | 5,000.00 | 5,500.00 | 5,439.34 | 289 |
| 2024-11-14 | 5,400.00 | 5,780.00 | 5,300.00 | 5,330.00 | 5,271.21 | 71 |
| 2024-11-13 | 5,480.00 | 5,480.00 | 5,320.00 | 5,330.00 | 5,271.21 | 248 |
| 2024-11-12 | 5,540.00 | 5,540.00 | 5,480.00 | 5,480.00 | 5,419.56 | 39 |
| 2024-11-11 | 5,690.00 | 5,690.00 | 5,400.00 | 5,540.00 | 5,478.90 | 1,374 |
| 2024-11-08 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,627.24 | 337 |
| 2024-11-07 | 5,720.00 | 5,720.00 | 5,640.00 | 5,690.00 | 5,627.24 | 401 |
| 2024-11-06 | 5,700.00 | 5,700.00 | 5,640.00 | 5,700.00 | 5,637.13 | 255 |
| 2024-11-05 | 5,630.00 | 5,700.00 | 5,630.00 | 5,670.00 | 5,607.46 | 132 |
| 2024-11-04 | 5,630.00 | 5,750.00 | 5,630.00 | 5,740.00 | 5,676.69 | 245 |
| 2024-11-01 | 5,650.00 | 5,780.00 | 5,640.00 | 5,650.00 | 5,587.68 | 321 |
| 2024-10-31 | 5,720.00 | 5,800.00 | 5,720.00 | 5,790.00 | 5,726.14 | 36 |
| 2024-10-30 | 5,850.00 | 5,850.00 | 5,720.00 | 5,780.00 | 5,716.25 | 46 |
| 2024-10-29 | 5,800.00 | 5,800.00 | 5,770.00 | 5,770.00 | 5,706.36 | 42 |
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.