Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 8,640.00 | 8,690.00 | 8,640.00 | 8,690.00 | 8,594.15 | 1,231 |
| 2022-08-12 | 8,630.00 | 8,680.00 | 8,500.00 | 8,680.00 | 8,584.26 | 927 |
| 2022-08-11 | 8,600.00 | 8,650.00 | 8,500.00 | 8,610.00 | 8,515.04 | 1,651 |
| 2022-08-10 | 8,640.00 | 8,640.00 | 8,500.00 | 8,600.00 | 8,505.15 | 231 |
| 2022-08-09 | 8,620.00 | 8,630.00 | 8,500.00 | 8,630.00 | 8,534.82 | 544 |
| 2022-08-08 | 8,620.00 | 8,650.00 | 8,570.00 | 8,650.00 | 8,554.60 | 175 |
| 2022-08-05 | 8,710.00 | 8,720.00 | 8,510.00 | 8,630.00 | 8,534.82 | 1,204 |
| 2022-08-04 | 8,600.00 | 8,680.00 | 8,550.00 | 8,680.00 | 8,584.26 | 548 |
| 2022-08-03 | 8,510.00 | 8,610.00 | 8,510.00 | 8,550.00 | 8,455.70 | 277 |
| 2022-08-02 | 8,680.00 | 8,680.00 | 8,540.00 | 8,620.00 | 8,524.93 | 457 |
| 2022-08-01 | 8,640.00 | 8,650.00 | 8,550.00 | 8,640.00 | 8,544.71 | 777 |
| 2022-07-29 | 8,670.00 | 8,670.00 | 8,560.00 | 8,640.00 | 8,544.71 | 143 |
| 2022-07-28 | 8,700.00 | 8,720.00 | 8,520.00 | 8,620.00 | 8,524.93 | 1,187 |
| 2022-07-27 | 8,700.00 | 8,700.00 | 8,690.00 | 8,690.00 | 8,594.15 | 128 |
| 2022-07-26 | 8,710.00 | 8,740.00 | 8,710.00 | 8,740.00 | 8,643.60 | 147 |
| 2022-07-25 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,643.60 | 116 |
| 2022-07-22 | 8,710.00 | 8,780.00 | 8,710.00 | 8,770.00 | 8,673.27 | 124 |
| 2022-07-21 | 8,680.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,702.94 | 142 |
| 2022-07-20 | 8,700.00 | 8,700.00 | 8,490.00 | 8,680.00 | 8,584.26 | 1,345 |
| 2022-07-19 | 8,650.00 | 8,650.00 | 8,510.00 | 8,640.00 | 8,544.71 | 173 |
| 2022-07-18 | 8,550.00 | 8,650.00 | 8,500.00 | 8,650.00 | 8,554.60 | 197 |
| 2022-07-15 | 8,690.00 | 8,690.00 | 8,530.00 | 8,530.00 | 8,435.92 | 296 |
| 2022-07-14 | 8,690.00 | 8,750.00 | 8,600.00 | 8,750.00 | 8,653.49 | 253 |
| 2022-07-13 | 8,390.00 | 8,800.00 | 8,380.00 | 8,750.00 | 8,653.49 | 277 |
| 2022-07-12 | 8,580.00 | 8,580.00 | 8,200.00 | 8,320.00 | 8,228.24 | 584 |
| 2022-07-11 | 8,450.00 | 8,600.00 | 8,350.00 | 8,600.00 | 8,505.15 | 227 |
| 2022-07-08 | 8,650.00 | 8,650.00 | 8,440.00 | 8,550.00 | 8,455.70 | 509 |
| 2022-07-07 | 8,320.00 | 8,560.00 | 8,280.00 | 8,560.00 | 8,465.59 | 390 |
| 2022-07-06 | 8,340.00 | 8,340.00 | 8,200.00 | 8,220.00 | 8,129.34 | 380 |
| 2022-07-05 | 8,140.00 | 8,420.00 | 8,140.00 | 8,380.00 | 8,287.57 | 293 |
| 2022-07-04 | 8,390.00 | 8,390.00 | 8,000.00 | 8,270.00 | 8,178.79 | 682 |
| 2022-07-01 | 8,430.00 | 8,430.00 | 8,180.00 | 8,390.00 | 8,297.46 | 270 |
| 2022-06-30 | 8,450.00 | 8,520.00 | 8,350.00 | 8,430.00 | 8,337.02 | 714 |
| 2022-06-29 | 8,320.00 | 8,450.00 | 8,320.00 | 8,450.00 | 8,356.80 | 214 |
| 2022-06-28 | 8,400.00 | 8,450.00 | 8,370.00 | 8,450.00 | 8,356.80 | 204 |
| 2022-06-27 | 8,040.00 | 8,350.00 | 8,040.00 | 8,350.00 | 8,257.90 | 802 |
| 2022-06-24 | 7,590.00 | 8,140.00 | 7,590.00 | 8,040.00 | 7,951.32 | 402 |
| 2022-06-23 | 7,990.00 | 8,000.00 | 7,510.00 | 7,510.00 | 7,427.17 | 6,950 |
| 2022-06-22 | 8,560.00 | 8,560.00 | 7,910.00 | 7,920.00 | 7,832.65 | 3,973 |
| 2022-06-21 | 8,230.00 | 8,490.00 | 8,200.00 | 8,460.00 | 8,366.69 | 490 |
| 2022-06-20 | 8,420.00 | 8,420.00 | 8,100.00 | 8,240.00 | 8,149.12 | 907 |
| 2022-06-17 | 8,890.00 | 8,890.00 | 8,410.00 | 8,410.00 | 8,317.24 | 1,421 |
| 2022-06-16 | 8,890.00 | 9,090.00 | 8,890.00 | 8,900.00 | 8,801.84 | 527 |
| 2022-06-15 | 9,650.00 | 9,650.00 | 8,750.00 | 8,750.00 | 8,653.49 | 5,362 |
| 2022-06-14 | 9,100.00 | 9,190.00 | 8,820.00 | 9,190.00 | 9,088.64 | 3,845 |
| 2022-06-13 | 9,200.00 | 9,200.00 | 9,090.00 | 9,130.00 | 9,029.30 | 3,050 |
| 2022-06-10 | 9,660.00 | 9,660.00 | 9,410.00 | 9,410.00 | 9,306.21 | 3,323 |
| 2022-06-09 | 9,700.00 | 9,700.00 | 9,510.00 | 9,690.00 | 9,583.13 | 1,854 |
| 2022-06-08 | 9,680.00 | 9,750.00 | 9,610.00 | 9,610.00 | 9,504.01 | 441 |
| 2022-06-07 | 9,670.00 | 9,780.00 | 9,630.00 | 9,630.00 | 9,523.79 | 1,269 |
| 2022-06-03 | 9,850.00 | 9,850.00 | 9,620.00 | 9,780.00 | 9,672.13 | 1,700 |
| 2022-06-02 | 9,820.00 | 9,880.00 | 9,700.00 | 9,880.00 | 9,771.03 | 3,012 |
| 2022-05-31 | 9,900.00 | 9,910.00 | 9,710.00 | 9,820.00 | 9,711.69 | 1,203 |
| 2022-05-30 | 9,840.00 | 9,840.00 | 9,710.00 | 9,720.00 | 9,612.79 | 564 |
| 2022-05-27 | 9,770.00 | 9,770.00 | 9,540.00 | 9,700.00 | 9,593.01 | 2,943 |
| 2022-05-26 | 9,720.00 | 9,800.00 | 9,720.00 | 9,720.00 | 9,612.79 | 2,576 |
| 2022-05-25 | 9,860.00 | 10,150.00 | 9,700.00 | 9,700.00 | 9,593.01 | 9,675 |
| 2022-05-24 | 9,970.00 | 9,970.00 | 9,850.00 | 9,850.00 | 9,741.36 | 2,436 |
| 2022-05-23 | 9,970.00 | 9,980.00 | 9,890.00 | 9,970.00 | 9,860.04 | 3,870 |
| 2022-05-20 | 9,930.00 | 9,970.00 | 9,920.00 | 9,970.00 | 9,860.04 | 1,097 |
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.