Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13,520.00 | 14,350.00 | 13,520.00 | 14,330.00 | 14,330.00 | 57 |
| 2026-10-16 | 14,490.00 | 14,490.00 | 14,390.00 | 14,440.00 | 14,440.00 | 31 |
| 2026-10-15 | 14,060.00 | 15,110.00 | 14,050.00 | 14,090.00 | 14,090.00 | 602 |
| 2026-10-14 | 14,910.00 | 15,190.00 | 14,880.00 | 15,170.00 | 15,170.00 | 361 |
| 2026-10-13 | 15,890.00 | 15,890.00 | 14,340.00 | 15,200.00 | 15,200.00 | 159 |
| 2026-10-12 | 16,090.00 | 16,090.00 | 15,370.00 | 15,820.00 | 15,820.00 | 50 |
| 2026-10-08 | 15,860.00 | 16,110.00 | 15,860.00 | 15,900.00 | 15,900.00 | 365 |
| 2026-10-07 | 16,190.00 | 16,320.00 | 16,020.00 | 16,120.00 | 16,120.00 | 321 |
| 2026-10-06 | 15,400.00 | 16,190.00 | 15,400.00 | 16,190.00 | 16,190.00 | 2,405 |
| 2026-10-02 | 15,200.00 | 15,450.00 | 15,200.00 | 15,390.00 | 15,390.00 | 946 |
| 2026-10-01 | 14,680.00 | 15,100.00 | 14,670.00 | 15,100.00 | 15,100.00 | 595 |
| 2026-09-30 | 14,500.00 | 14,690.00 | 14,500.00 | 14,690.00 | 14,690.00 | 349 |
| 2026-09-29 | 14,450.00 | 14,520.00 | 14,450.00 | 14,500.00 | 14,500.00 | 1,875 |
| 2026-09-28 | 14,340.00 | 14,520.00 | 14,340.00 | 14,490.00 | 14,490.00 | 1,275 |
| 2026-09-23 | 14,300.00 | 14,350.00 | 13,850.00 | 14,350.00 | 14,350.00 | 799 |
| 2026-09-22 | 14,570.00 | 15,690.00 | 14,320.00 | 14,330.00 | 14,330.00 | 11,117 |
| 2026-09-21 | 13,660.00 | 13,660.00 | 13,500.00 | 13,500.00 | 13,500.00 | 38 |
| 2026-09-18 | 13,700.00 | 13,700.00 | 13,570.00 | 13,680.00 | 13,680.00 | 464 |
| 2026-09-17 | 13,540.00 | 13,690.00 | 13,410.00 | 13,690.00 | 13,690.00 | 198 |
| 2026-09-16 | 13,550.00 | 13,740.00 | 13,510.00 | 13,550.00 | 13,550.00 | 139 |
| 2026-09-15 | 13,600.00 | 13,880.00 | 13,600.00 | 13,750.00 | 13,750.00 | 462 |
| 2026-09-14 | 13,870.00 | 14,240.00 | 13,870.00 | 13,910.00 | 13,910.00 | 41 |
| 2026-09-11 | 13,760.00 | 14,280.00 | 13,710.00 | 14,250.00 | 14,250.00 | 26 |
| 2026-09-10 | 14,000.00 | 14,180.00 | 13,900.00 | 14,180.00 | 14,180.00 | 98 |
| 2026-09-09 | 13,920.00 | 14,200.00 | 13,920.00 | 14,200.00 | 14,200.00 | 877 |
| 2026-09-08 | 13,680.00 | 13,950.00 | 13,680.00 | 13,940.00 | 13,940.00 | 1,184 |
| 2026-09-07 | 13,910.00 | 13,910.00 | 13,750.00 | 13,900.00 | 13,900.00 | 386 |
| 2026-09-04 | 13,600.00 | 13,920.00 | 13,590.00 | 13,920.00 | 13,920.00 | 433 |
| 2026-09-03 | 14,170.00 | 14,170.00 | 13,850.00 | 13,970.00 | 13,970.00 | 455 |
| 2026-09-02 | 14,300.00 | 14,300.00 | 14,180.00 | 14,180.00 | 14,180.00 | 86 |
| 2026-09-01 | 14,000.00 | 14,150.00 | 13,860.00 | 14,100.00 | 14,100.00 | 283 |
| 2026-08-31 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 18 |
| 2026-08-28 | 14,180.00 | 14,280.00 | 14,180.00 | 14,270.00 | 14,270.00 | 601 |
| 2026-08-27 | 14,000.00 | 14,240.00 | 13,900.00 | 14,240.00 | 14,240.00 | 1,190 |
| 2026-08-26 | 13,530.00 | 13,800.00 | 13,530.00 | 13,800.00 | 13,800.00 | 7,285 |
| 2026-08-25 | 13,510.00 | 13,540.00 | 13,250.00 | 13,540.00 | 13,540.00 | 1,327 |
| 2026-08-24 | 13,400.00 | 13,600.00 | 13,400.00 | 13,400.00 | 13,400.00 | 1,224 |
| 2026-08-21 | 13,950.00 | 13,950.00 | 13,330.00 | 13,410.00 | 13,410.00 | 830 |
| 2026-08-20 | 13,700.00 | 13,710.00 | 13,500.00 | 13,690.00 | 13,690.00 | 1,584 |
| 2026-08-19 | 13,890.00 | 13,890.00 | 13,000.00 | 13,700.00 | 13,700.00 | 215 |
| 2026-08-18 | 13,900.00 | 14,310.00 | 13,790.00 | 13,800.00 | 13,800.00 | 1,780 |
| 2026-08-14 | 13,820.00 | 14,120.00 | 13,800.00 | 13,860.00 | 13,860.00 | 534 |
| 2026-08-13 | 13,500.00 | 13,850.00 | 13,500.00 | 13,820.00 | 13,820.00 | 2,049 |
| 2026-08-12 | 12,980.00 | 13,400.00 | 12,980.00 | 13,400.00 | 13,400.00 | 2,586 |
| 2026-08-11 | 12,980.00 | 12,990.00 | 12,600.00 | 12,900.00 | 12,900.00 | 189 |
| 2026-08-10 | 12,620.00 | 13,000.00 | 12,620.00 | 13,000.00 | 13,000.00 | 1,528 |
| 2026-08-07 | 12,670.00 | 12,670.00 | 12,120.00 | 12,620.00 | 12,620.00 | 556 |
| 2026-08-06 | 12,740.00 | 12,740.00 | 12,210.00 | 12,670.00 | 12,670.00 | 941 |
| 2026-08-05 | 11,600.00 | 13,060.00 | 11,600.00 | 12,740.00 | 12,740.00 | 5,566 |
| 2026-08-04 | 11,010.00 | 11,350.00 | 11,010.00 | 11,350.00 | 11,350.00 | 711 |
| 2026-08-03 | 11,100.00 | 11,100.00 | 10,750.00 | 10,990.00 | 10,990.00 | 443 |
| 2026-07-31 | 10,340.00 | 11,220.00 | 10,340.00 | 11,150.00 | 11,150.00 | 1,103 |
| 2026-07-30 | 10,200.00 | 10,200.00 | 9,910.00 | 10,050.00 | 10,050.00 | 498 |
| 2026-07-29 | 11,000.00 | 11,000.00 | 10,170.00 | 10,200.00 | 10,200.00 | 699 |
| 2026-07-28 | 12,060.00 | 12,060.00 | 11,000.00 | 11,000.00 | 11,000.00 | 674 |
| 2026-07-27 | 12,410.00 | 12,490.00 | 12,050.00 | 12,220.00 | 12,220.00 | 1,450 |
| 2026-07-24 | 13,440.00 | 13,440.00 | 12,370.00 | 12,370.00 | 12,370.00 | 2,004 |
| 2026-07-23 | 13,530.00 | 13,560.00 | 13,440.00 | 13,550.00 | 13,550.00 | 3,399 |
| 2026-07-22 | 13,990.00 | 13,990.00 | 13,530.00 | 13,530.00 | 13,530.00 | 5,033 |
| 2026-07-21 | 15,200.00 | 15,200.00 | 13,990.00 | 13,990.00 | 13,990.00 | 4,461 |
Page 1 of 5 · 244 trading daysOlder →
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.