Korea Circuit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 22,300.00 | 23,750.00 | 20,750.00 | 21,650.00 | 21,596.01 | 2,154,440 |
| 2021-11-22 | 22,600.00 | 23,050.00 | 21,500.00 | 22,300.00 | 22,244.39 | 782,808 |
| 2021-11-19 | 23,000.00 | 23,450.00 | 22,000.00 | 22,750.00 | 22,693.27 | 700,727 |
| 2021-11-18 | 22,750.00 | 23,650.00 | 22,350.00 | 23,200.00 | 23,142.14 | 778,104 |
| 2021-11-17 | 20,400.00 | 23,550.00 | 20,350.00 | 22,800.00 | 22,743.14 | 3,340,614 |
| 2021-11-16 | 21,250.00 | 21,350.00 | 19,700.00 | 20,450.00 | 20,399.00 | 1,326,124 |
| 2021-11-15 | 20,750.00 | 21,700.00 | 20,000.00 | 20,350.00 | 20,299.25 | 1,682,448 |
| 2021-11-12 | 19,850.00 | 20,950.00 | 18,950.00 | 20,300.00 | 20,249.38 | 1,934,696 |
| 2021-11-11 | 18,200.00 | 19,750.00 | 18,050.00 | 19,600.00 | 19,551.12 | 1,768,768 |
| 2021-11-10 | 17,550.00 | 18,550.00 | 17,300.00 | 18,450.00 | 18,403.99 | 1,606,864 |
| 2021-11-09 | 16,500.00 | 17,750.00 | 16,450.00 | 17,550.00 | 17,506.23 | 1,327,292 |
| 2021-11-08 | 17,250.00 | 17,550.00 | 16,450.00 | 16,650.00 | 16,608.48 | 1,088,590 |
| 2021-11-05 | 16,850.00 | 17,250.00 | 16,000.00 | 16,950.00 | 16,907.73 | 1,536,086 |
| 2021-11-04 | 15,800.00 | 16,550.00 | 15,650.00 | 16,500.00 | 16,458.85 | 1,097,292 |
| 2021-11-03 | 16,150.00 | 16,250.00 | 15,300.00 | 15,500.00 | 15,461.35 | 456,065 |
| 2021-11-02 | 15,800.00 | 16,100.00 | 15,700.00 | 15,900.00 | 15,860.35 | 332,012 |
| 2021-11-01 | 15,900.00 | 16,150.00 | 15,400.00 | 15,700.00 | 15,660.85 | 424,608 |
| 2021-10-29 | 15,950.00 | 16,550.00 | 15,700.00 | 15,750.00 | 15,710.72 | 808,465 |
| 2021-10-28 | 15,700.00 | 16,150.00 | 15,450.00 | 15,650.00 | 15,610.97 | 811,587 |
| 2021-10-27 | 15,400.00 | 15,950.00 | 15,300.00 | 15,700.00 | 15,660.85 | 650,880 |
| 2021-10-26 | 14,900.00 | 16,150.00 | 14,700.00 | 15,450.00 | 15,411.47 | 1,935,741 |
| 2021-10-25 | 13,800.00 | 15,000.00 | 13,750.00 | 14,750.00 | 14,713.22 | 994,305 |
| 2021-10-22 | 13,200.00 | 14,100.00 | 13,200.00 | 13,850.00 | 13,815.46 | 421,527 |
| 2021-10-21 | 13,400.00 | 13,450.00 | 13,100.00 | 13,200.00 | 13,167.08 | 130,705 |
| 2021-10-20 | 13,700.00 | 13,850.00 | 13,350.00 | 13,450.00 | 13,416.46 | 251,367 |
| 2021-10-19 | 13,900.00 | 13,900.00 | 13,650.00 | 13,650.00 | 13,615.96 | 101,919 |
| 2021-10-18 | 13,750.00 | 13,950.00 | 13,550.00 | 13,800.00 | 13,765.59 | 144,586 |
| 2021-10-15 | 13,900.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,815.46 | 232,976 |
| 2021-10-14 | 13,600.00 | 13,850.00 | 13,500.00 | 13,750.00 | 13,715.71 | 214,428 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.