Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 8,540.00 | 8,540.00 | 8,480.00 | 8,530.00 | 8,435.92 | 397 |
| 2022-11-11 | 8,600.00 | 8,600.00 | 8,580.00 | 8,580.00 | 8,485.37 | 12 |
| 2022-11-10 | 8,350.00 | 8,480.00 | 8,350.00 | 8,450.00 | 8,356.80 | 311 |
| 2022-11-09 | 8,630.00 | 8,630.00 | 8,610.00 | 8,610.00 | 8,515.04 | 2 |
| 2022-11-08 | 8,580.00 | 8,590.00 | 8,510.00 | 8,580.00 | 8,485.37 | 248 |
| 2022-11-07 | 8,360.00 | 8,490.00 | 8,360.00 | 8,390.00 | 8,297.46 | 271 |
| 2022-11-04 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,307.35 | 50 |
| 2022-11-03 | 8,160.00 | 8,470.00 | 8,160.00 | 8,450.00 | 8,356.80 | 240 |
| 2022-11-02 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | 8,416.14 | 50 |
| 2022-11-01 | 8,490.00 | 8,610.00 | 8,390.00 | 8,610.00 | 8,515.04 | 835 |
| 2022-10-31 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,604.04 | 173 |
| 2022-10-28 | 8,700.00 | 8,700.00 | 8,670.00 | 8,670.00 | 8,574.38 | 7 |
| 2022-10-27 | 8,420.00 | 8,590.00 | 8,320.00 | 8,590.00 | 8,495.26 | 655 |
| 2022-10-26 | 8,700.00 | 8,700.00 | 8,680.00 | 8,680.00 | 8,584.26 | 2 |
| 2022-10-25 | 8,740.00 | 8,740.00 | 8,570.00 | 8,590.00 | 8,495.26 | 181 |
| 2022-10-24 | 8,790.00 | 8,830.00 | 8,790.00 | 8,800.00 | 8,702.94 | 615 |
| 2022-10-21 | 8,750.00 | 8,750.00 | 8,560.00 | 8,690.00 | 8,594.15 | 375 |
| 2022-10-20 | 8,680.00 | 8,710.00 | 8,520.00 | 8,710.00 | 8,613.93 | 282 |
| 2022-10-19 | 8,840.00 | 8,840.00 | 8,730.00 | 8,730.00 | 8,633.71 | 3 |
| 2022-10-18 | 8,780.00 | 8,780.00 | 8,540.00 | 8,700.00 | 8,604.04 | 67 |
| 2022-10-17 | 8,490.00 | 8,670.00 | 8,470.00 | 8,660.00 | 8,564.49 | 634 |
| 2022-10-14 | 8,790.00 | 8,790.00 | 8,410.00 | 8,730.00 | 8,633.71 | 72 |
| 2022-10-13 | 8,750.00 | 8,750.00 | 8,220.00 | 8,550.00 | 8,455.70 | 486 |
| 2022-10-12 | 8,580.00 | 8,590.00 | 8,560.00 | 8,580.00 | 8,485.37 | 296 |
| 2022-10-11 | 8,720.00 | 8,720.00 | 8,340.00 | 8,650.00 | 8,554.60 | 393 |
| 2022-10-07 | 8,510.00 | 8,780.00 | 8,510.00 | 8,710.00 | 8,613.93 | 563 |
| 2022-10-06 | 8,650.00 | 8,650.00 | 8,310.00 | 8,600.00 | 8,505.15 | 1,174 |
| 2022-10-05 | 8,100.00 | 8,480.00 | 8,100.00 | 8,360.00 | 8,267.79 | 444 |
| 2022-10-04 | 7,950.00 | 8,100.00 | 7,950.00 | 8,100.00 | 8,010.66 | 199 |
| 2022-09-30 | 7,500.00 | 7,990.00 | 7,500.00 | 7,990.00 | 7,901.88 | 224 |
| 2022-09-29 | 8,070.00 | 8,100.00 | 7,650.00 | 7,900.00 | 7,812.87 | 961 |
| 2022-09-28 | 8,300.00 | 8,300.00 | 7,460.00 | 8,070.00 | 7,980.99 | 1,082 |
| 2022-09-27 | 8,350.00 | 8,350.00 | 8,280.00 | 8,300.00 | 8,208.46 | 690 |
| 2022-09-26 | 8,040.00 | 8,390.00 | 8,040.00 | 8,380.00 | 8,287.57 | 301 |
| 2022-09-23 | 8,670.00 | 8,670.00 | 8,300.00 | 8,310.00 | 8,218.35 | 2,096 |
| 2022-09-22 | 8,500.00 | 8,620.00 | 8,490.00 | 8,620.00 | 8,524.93 | 1,249 |
| 2022-09-21 | 8,630.00 | 8,630.00 | 8,620.00 | 8,630.00 | 8,534.82 | 114 |
| 2022-09-20 | 8,650.00 | 8,650.00 | 8,600.00 | 8,640.00 | 8,544.71 | 112 |
| 2022-09-19 | 8,810.00 | 8,810.00 | 8,460.00 | 8,460.00 | 8,366.69 | 2,710 |
| 2022-09-16 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 8,663.38 | 110 |
| 2022-09-15 | 8,790.00 | 8,790.00 | 8,760.00 | 8,760.00 | 8,663.38 | 106 |
| 2022-09-14 | 8,720.00 | 8,750.00 | 8,720.00 | 8,740.00 | 8,643.60 | 113 |
| 2022-09-13 | 8,640.00 | 8,780.00 | 8,640.00 | 8,770.00 | 8,673.27 | 103 |
| 2022-09-08 | 8,700.00 | 8,790.00 | 8,700.00 | 8,730.00 | 8,633.71 | 204 |
| 2022-09-07 | 8,770.00 | 8,770.00 | 8,580.00 | 8,580.00 | 8,485.37 | 1,568 |
| 2022-09-06 | 8,800.00 | 8,800.00 | 8,610.00 | 8,740.00 | 8,643.60 | 342 |
| 2022-09-05 | 8,930.00 | 8,930.00 | 8,640.00 | 8,640.00 | 8,544.71 | 179 |
| 2022-09-02 | 8,850.00 | 8,890.00 | 8,710.00 | 8,880.00 | 8,782.06 | 323 |
| 2022-09-01 | 8,820.00 | 8,980.00 | 8,820.00 | 8,840.00 | 8,742.50 | 745 |
| 2022-08-31 | 8,720.00 | 9,030.00 | 8,700.00 | 8,980.00 | 8,880.96 | 918 |
| 2022-08-30 | 8,680.00 | 8,760.00 | 8,600.00 | 8,730.00 | 8,633.71 | 1,306 |
| 2022-08-29 | 8,790.00 | 8,790.00 | 8,600.00 | 8,730.00 | 8,633.71 | 1,272 |
| 2022-08-26 | 8,840.00 | 8,840.00 | 8,750.00 | 8,840.00 | 8,742.50 | 187 |
| 2022-08-25 | 8,680.00 | 8,740.00 | 8,680.00 | 8,740.00 | 8,643.60 | 378 |
| 2022-08-24 | 8,630.00 | 8,700.00 | 8,630.00 | 8,700.00 | 8,604.04 | 342 |
| 2022-08-23 | 8,650.00 | 8,660.00 | 8,530.00 | 8,650.00 | 8,554.60 | 271 |
| 2022-08-22 | 8,700.00 | 8,700.00 | 8,590.00 | 8,670.00 | 8,574.38 | 144 |
| 2022-08-19 | 8,740.00 | 8,740.00 | 8,580.00 | 8,700.00 | 8,604.04 | 214 |
| 2022-08-18 | 8,780.00 | 8,780.00 | 8,520.00 | 8,690.00 | 8,594.15 | 181 |
| 2022-08-17 | 8,840.00 | 8,840.00 | 8,580.00 | 8,780.00 | 8,683.16 | 531 |
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.