Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,800.00 | 5,800.00 | 5,770.00 | 5,770.00 | 5,706.36 | 42 |
| 2024-10-28 | 5,710.00 | 5,800.00 | 5,710.00 | 5,800.00 | 5,736.03 | 286 |
| 2024-10-25 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,736.03 | 7 |
| 2024-10-24 | 5,810.00 | 5,880.00 | 5,750.00 | 5,800.00 | 5,736.03 | 1,090 |
| 2024-10-23 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,825.04 | 58 |
| 2024-10-22 | 5,810.00 | 5,890.00 | 5,810.00 | 5,890.00 | 5,825.04 | 18 |
| 2024-10-21 | 5,880.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,834.93 | 15 |
| 2024-10-18 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,815.15 | 4 |
| 2024-10-17 | 5,830.00 | 5,880.00 | 5,810.00 | 5,880.00 | 5,815.15 | 20 |
| 2024-10-16 | 5,830.00 | 5,900.00 | 5,820.00 | 5,880.00 | 5,815.15 | 240 |
| 2024-10-15 | 5,870.00 | 5,970.00 | 5,870.00 | 5,930.00 | 5,864.60 | 443 |
| 2024-10-14 | 6,000.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,884.38 | 134 |
| 2024-10-11 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,834.93 | 318 |
| 2024-10-10 | 6,100.00 | 6,100.00 | 5,950.00 | 5,950.00 | 5,884.38 | 284 |
| 2024-10-08 | 6,120.00 | 6,120.00 | 6,000.00 | 6,100.00 | 6,032.72 | 29 |
| 2024-10-07 | 6,130.00 | 6,130.00 | 6,050.00 | 6,120.00 | 6,052.50 | 54 |
| 2024-10-04 | 6,140.00 | 6,140.00 | 6,130.00 | 6,130.00 | 6,062.39 | 53 |
| 2024-10-02 | 5,970.00 | 6,070.00 | 5,970.00 | 6,070.00 | 6,003.05 | 11 |
| 2024-09-30 | 6,000.00 | 6,010.00 | 5,930.00 | 5,970.00 | 5,904.15 | 169 |
| 2024-09-27 | 6,100.00 | 6,100.00 | 6,050.00 | 6,100.00 | 6,032.72 | 57 |
| 2024-09-26 | 5,960.00 | 6,090.00 | 5,960.00 | 6,040.00 | 5,973.38 | 139 |
| 2024-09-25 | 5,900.00 | 6,000.00 | 5,890.00 | 5,920.00 | 5,854.71 | 1,188 |
| 2024-09-24 | 5,920.00 | 5,930.00 | 5,900.00 | 5,900.00 | 5,834.93 | 180 |
| 2024-09-23 | 6,110.00 | 6,110.00 | 5,920.00 | 5,920.00 | 5,854.71 | 2,293 |
| 2024-09-20 | 6,120.00 | 6,230.00 | 6,050.00 | 6,120.00 | 6,052.50 | 1,590 |
| 2024-09-19 | 6,070.00 | 6,240.00 | 6,070.00 | 6,110.00 | 6,042.61 | 4,795 |
| 2024-09-13 | 5,930.00 | 6,200.00 | 5,930.00 | 6,060.00 | 5,993.16 | 3,503 |
| 2024-09-12 | 5,900.00 | 5,930.00 | 5,900.00 | 5,920.00 | 5,854.71 | 509 |
| 2024-09-11 | 5,930.00 | 6,080.00 | 5,800.00 | 6,080.00 | 6,012.94 | 669 |
| 2024-09-10 | 6,420.00 | 6,420.00 | 5,830.00 | 5,980.00 | 5,914.04 | 2,132 |
| 2024-09-09 | 5,630.00 | 6,450.00 | 5,630.00 | 6,450.00 | 6,378.86 | 148 |
| 2024-09-06 | 6,100.00 | 6,100.00 | 5,810.00 | 5,900.00 | 5,834.93 | 1,950 |
| 2024-09-05 | 6,150.00 | 6,160.00 | 6,100.00 | 6,100.00 | 6,032.72 | 194 |
| 2024-09-04 | 6,210.00 | 6,210.00 | 6,110.00 | 6,150.00 | 6,082.17 | 8 |
| 2024-09-03 | 6,300.00 | 6,300.00 | 6,230.00 | 6,230.00 | 6,161.29 | 28 |
| 2024-09-02 | 6,160.00 | 6,160.00 | 6,080.00 | 6,080.00 | 6,012.94 | 38 |
| 2024-08-30 | 6,060.00 | 6,160.00 | 6,040.00 | 6,160.00 | 6,092.06 | 249 |
| 2024-08-29 | 6,060.00 | 6,190.00 | 5,940.00 | 6,190.00 | 6,121.73 | 194 |
| 2024-08-28 | 6,150.00 | 6,200.00 | 6,070.00 | 6,200.00 | 6,131.62 | 147 |
| 2024-08-27 | 6,010.00 | 6,200.00 | 6,010.00 | 6,200.00 | 6,131.62 | 69 |
| 2024-08-26 | 6,040.00 | 6,150.00 | 6,040.00 | 6,050.00 | 5,983.27 | 85 |
| 2024-08-23 | 6,010.00 | 6,080.00 | 6,000.00 | 6,040.00 | 5,973.38 | 66 |
| 2024-08-22 | 6,050.00 | 6,080.00 | 6,000.00 | 6,030.00 | 5,963.49 | 170 |
| 2024-08-21 | 5,970.00 | 6,040.00 | 5,970.00 | 6,030.00 | 5,963.49 | 3,514 |
| 2024-08-20 | 6,160.00 | 6,160.00 | 6,100.00 | 6,100.00 | 6,032.72 | 38 |
| 2024-08-19 | 6,180.00 | 6,190.00 | 6,140.00 | 6,170.00 | 6,101.95 | 49 |
| 2024-08-16 | 6,290.00 | 6,290.00 | 6,050.00 | 6,130.00 | 6,062.39 | 1,471 |
| 2024-08-14 | 6,240.00 | 6,400.00 | 6,240.00 | 6,280.00 | 6,210.74 | 167 |
| 2024-08-13 | 6,280.00 | 6,290.00 | 6,180.00 | 6,290.00 | 6,220.63 | 1,038 |
| 2024-08-12 | 6,210.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,230.51 | 1,343 |
| 2024-08-09 | 6,200.00 | 6,250.00 | 6,200.00 | 6,250.00 | 6,181.07 | 354 |
| 2024-08-08 | 6,370.00 | 6,370.00 | 6,200.00 | 6,200.00 | 6,131.62 | 519 |
| 2024-08-07 | 6,280.00 | 6,370.00 | 6,200.00 | 6,370.00 | 6,299.74 | 300 |
| 2024-08-06 | 6,420.00 | 6,420.00 | 6,310.00 | 6,310.00 | 6,240.40 | 2,735 |
| 2024-08-05 | 6,610.00 | 6,610.00 | 6,200.00 | 6,560.00 | 6,487.65 | 1,670 |
| 2024-08-02 | 6,650.00 | 6,660.00 | 6,520.00 | 6,620.00 | 6,546.99 | 1,036 |
| 2024-08-01 | 6,680.00 | 6,790.00 | 6,620.00 | 6,790.00 | 6,715.11 | 2,542 |
| 2024-07-31 | 6,710.00 | 6,710.00 | 6,630.00 | 6,680.00 | 6,606.32 | 31 |
| 2024-07-30 | 6,780.00 | 6,780.00 | 6,710.00 | 6,710.00 | 6,635.99 | 1,049 |
| 2024-07-29 | 6,870.00 | 6,870.00 | 6,800.00 | 6,800.00 | 6,725.00 | 89 |
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.