Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 9,860.00 | 10,050.00 | 9,860.00 | 10,050.00 | 9,939.15 | 1,716 |
| 2022-05-18 | 10,200.00 | 10,350.00 | 10,000.00 | 10,000.00 | 9,889.71 | 1,039 |
| 2022-05-17 | 10,200.00 | 10,200.00 | 9,970.00 | 10,100.00 | 9,988.60 | 8,509 |
| 2022-05-16 | 10,450.00 | 10,450.00 | 10,300.00 | 10,300.00 | 10,186.40 | 1,149 |
| 2022-05-13 | 10,100.00 | 10,400.00 | 10,100.00 | 10,350.00 | 10,235.85 | 663 |
| 2022-05-12 | 10,500.00 | 10,500.00 | 10,000.00 | 10,000.00 | 9,889.71 | 3,644 |
| 2022-05-11 | 10,650.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,384.19 | 108 |
| 2022-05-10 | 10,300.00 | 10,600.00 | 10,050.00 | 10,550.00 | 10,433.64 | 2,010 |
| 2022-05-09 | 10,900.00 | 10,900.00 | 10,400.00 | 10,400.00 | 10,285.29 | 1,830 |
| 2022-05-06 | 10,800.00 | 11,000.00 | 10,800.00 | 10,850.00 | 10,730.33 | 1,225 |
| 2022-05-04 | 10,600.00 | 11,200.00 | 10,600.00 | 11,000.00 | 10,878.68 | 6,123 |
| 2022-05-03 | 10,450.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,483.09 | 3,340 |
| 2022-05-02 | 10,550.00 | 10,550.00 | 10,200.00 | 10,350.00 | 10,235.85 | 1,551 |
| 2022-04-29 | 10,400.00 | 10,550.00 | 10,400.00 | 10,500.00 | 10,384.19 | 411 |
| 2022-04-28 | 10,450.00 | 10,450.00 | 10,300.00 | 10,300.00 | 10,186.40 | 742 |
| 2022-04-27 | 10,600.00 | 10,600.00 | 10,350.00 | 10,350.00 | 10,235.85 | 1,830 |
| 2022-04-26 | 10,550.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,433.64 | 506 |
| 2022-04-25 | 10,900.00 | 10,900.00 | 10,500.00 | 10,750.00 | 10,631.43 | 1,946 |
| 2022-04-22 | 10,900.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,730.33 | 1,899 |
| 2022-04-21 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,680.88 | 5,065 |
| 2022-04-20 | 10,850.00 | 11,050.00 | 10,850.00 | 11,000.00 | 10,878.68 | 1,977 |
| 2022-04-19 | 10,850.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,581.99 | 3,718 |
| 2022-04-18 | 10,650.00 | 10,800.00 | 10,550.00 | 10,800.00 | 10,680.88 | 1,977 |
| 2022-04-15 | 10,650.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,730.33 | 990 |
| 2022-04-14 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,483.09 | 523 |
| 2022-04-13 | 10,250.00 | 10,550.00 | 10,250.00 | 10,500.00 | 10,384.19 | 1,697 |
| 2022-04-12 | 10,150.00 | 10,250.00 | 10,150.00 | 10,150.00 | 10,038.05 | 1,851 |
| 2022-04-11 | 10,100.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,136.95 | 1,609 |
| 2022-04-08 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,087.50 | 2,860 |
| 2022-04-07 | 10,200.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,285.29 | 2,118 |
| 2022-04-06 | 10,250.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,087.50 | 4,155 |
| 2022-04-05 | 10,700.00 | 10,700.00 | 10,250.00 | 10,250.00 | 10,136.95 | 7,447 |
| 2022-04-04 | 11,100.00 | 11,100.00 | 10,500.00 | 10,650.00 | 10,532.54 | 2,662 |
| 2022-04-01 | 10,950.00 | 10,950.00 | 10,750.00 | 10,900.00 | 10,779.78 | 270 |
| 2022-03-31 | 10,850.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,779.78 | 1,100 |
| 2022-03-30 | 11,250.00 | 11,250.00 | 10,900.00 | 10,950.00 | 10,829.23 | 3,230 |
| 2022-03-29 | 11,950.00 | 11,950.00 | 10,950.00 | 11,250.00 | 11,125.92 | 5,849 |
| 2022-03-28 | 11,900.00 | 11,950.00 | 11,750.00 | 11,750.00 | 11,620.40 | 6,329 |
| 2022-03-25 | 10,900.00 | 11,450.00 | 10,850.00 | 11,400.00 | 11,274.26 | 8,674 |
| 2022-03-24 | 10,300.00 | 10,850.00 | 10,300.00 | 10,850.00 | 10,730.33 | 5,146 |
| 2022-03-23 | 10,150.00 | 10,650.00 | 10,150.00 | 10,450.00 | 10,334.74 | 10,089 |
| 2022-03-22 | 9,870.00 | 10,150.00 | 9,870.00 | 10,150.00 | 10,038.05 | 10,830 |
| 2022-03-21 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 9,939.15 | 0 |
| 2022-03-18 | 9,990.00 | 10,100.00 | 9,990.00 | 10,050.00 | 9,939.15 | 1,957 |
| 2022-03-17 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 9,602.90 | 0 |
| 2022-03-16 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 9,602.90 | 0 |
| 2022-03-15 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 9,602.90 | 0 |
| 2022-03-14 | 9,830.00 | 9,830.00 | 9,710.00 | 9,710.00 | 9,602.90 | 296 |
| 2022-03-11 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,593.01 | 0 |
| 2022-03-10 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,593.01 | 0 |
| 2022-03-08 | 9,790.00 | 9,790.00 | 9,600.00 | 9,700.00 | 9,593.01 | 286 |
| 2022-03-07 | 9,940.00 | 9,940.00 | 9,660.00 | 9,710.00 | 9,602.90 | 2,430 |
| 2022-03-04 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,810.59 | 0 |
| 2022-03-03 | 9,850.00 | 9,990.00 | 9,800.00 | 9,920.00 | 9,810.59 | 1,898 |
| 2022-03-02 | 9,960.00 | 9,960.00 | 9,610.00 | 9,850.00 | 9,741.36 | 493 |
| 2022-02-28 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,840.26 | 0 |
| 2022-02-25 | 9,840.00 | 9,950.00 | 9,830.00 | 9,950.00 | 9,840.26 | 7,622 |
| 2022-02-24 | 9,650.00 | 9,740.00 | 9,520.00 | 9,630.00 | 9,523.79 | 748 |
| 2022-02-23 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 9,464.45 | 0 |
| 2022-02-22 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 9,464.45 | 0 |
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.