Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 9,464.45 | 0 |
| 2022-02-18 | 9,380.00 | 9,670.00 | 9,200.00 | 9,570.00 | 9,464.45 | 7,747 |
| 2022-02-17 | 9,250.00 | 9,540.00 | 9,220.00 | 9,330.00 | 9,227.10 | 914 |
| 2022-02-16 | 9,100.00 | 9,100.00 | 9,040.00 | 9,100.00 | 8,999.63 | 479 |
| 2022-02-15 | 9,100.00 | 9,100.00 | 8,810.00 | 8,830.00 | 8,732.61 | 1,346 |
| 2022-02-14 | 9,010.00 | 9,010.00 | 8,960.00 | 8,970.00 | 8,871.07 | 1,362 |
| 2022-02-11 | 9,250.00 | 9,270.00 | 9,140.00 | 9,140.00 | 9,039.19 | 4,425 |
| 2022-02-10 | 9,440.00 | 9,440.00 | 9,320.00 | 9,340.00 | 9,236.99 | 915 |
| 2022-02-09 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,256.76 | 0 |
| 2022-02-08 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,256.76 | 0 |
| 2022-02-07 | 9,740.00 | 9,740.00 | 9,310.00 | 9,360.00 | 9,256.76 | 3,222 |
| 2022-02-04 | 9,370.00 | 9,690.00 | 9,370.00 | 9,500.00 | 9,395.22 | 3,551 |
| 2022-02-03 | 9,520.00 | 9,520.00 | 9,430.00 | 9,430.00 | 9,325.99 | 1,890 |
| 2022-01-28 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,187.54 | 0 |
| 2022-01-27 | 9,490.00 | 9,490.00 | 9,120.00 | 9,290.00 | 9,187.54 | 1,958 |
| 2022-01-26 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,494.12 | 0 |
| 2022-01-25 | 9,890.00 | 9,890.00 | 9,600.00 | 9,600.00 | 9,494.12 | 1,883 |
| 2022-01-24 | 10,200.00 | 10,200.00 | 9,730.00 | 9,890.00 | 9,780.92 | 1,124 |
| 2022-01-21 | 10,400.00 | 10,400.00 | 9,800.00 | 9,930.00 | 9,820.48 | 5,354 |
| 2022-01-20 | 10,450.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,334.74 | 697 |
| 2022-01-19 | 10,600.00 | 10,900.00 | 10,300.00 | 10,450.00 | 10,334.74 | 5,261 |
| 2022-01-18 | 9,970.00 | 11,200.00 | 9,970.00 | 10,650.00 | 10,532.54 | 17,312 |
| 2022-01-17 | 10,200.00 | 10,200.00 | 9,860.00 | 9,970.00 | 9,860.04 | 216 |
| 2022-01-14 | 9,710.00 | 10,100.00 | 9,710.00 | 10,100.00 | 9,988.60 | 6,495 |
| 2022-01-13 | 9,950.00 | 10,100.00 | 9,700.00 | 9,710.00 | 9,602.90 | 5,985 |
| 2022-01-12 | 10,150.00 | 10,150.00 | 9,840.00 | 9,950.00 | 9,840.26 | 1,317 |
| 2022-01-11 | 10,200.00 | 10,200.00 | 9,970.00 | 10,000.00 | 9,889.71 | 2,422 |
| 2022-01-10 | 10,150.00 | 10,200.00 | 10,000.00 | 10,050.00 | 9,939.15 | 1,959 |
| 2022-01-07 | 9,900.00 | 10,250.00 | 9,880.00 | 10,200.00 | 10,087.50 | 7,071 |
| 2022-01-06 | 9,700.00 | 9,910.00 | 9,700.00 | 9,740.00 | 9,632.57 | 5,897 |
| 2022-01-05 | 10,050.00 | 10,050.00 | 9,720.00 | 9,740.00 | 9,632.57 | 4,475 |
| 2022-01-04 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,038.05 | 5,039 |
| 2022-01-03 | 9,780.00 | 10,500.00 | 9,780.00 | 10,500.00 | 10,384.19 | 12,666 |
| 2021-12-30 | 9,880.00 | 9,880.00 | 9,770.00 | 9,770.00 | 9,662.24 | 1,916 |
| 2021-12-29 | 9,750.00 | 9,960.00 | 9,750.00 | 9,780.00 | 9,672.13 | 9,131 |
| 2021-12-28 | 9,880.00 | 9,880.00 | 9,630.00 | 9,630.00 | 9,523.79 | 6,027 |
| 2021-12-27 | 9,510.00 | 9,950.00 | 9,510.00 | 9,790.00 | 9,682.02 | 6,698 |
| 2021-12-24 | 9,570.00 | 9,590.00 | 9,410.00 | 9,450.00 | 9,345.77 | 2,080 |
| 2021-12-23 | 9,500.00 | 9,580.00 | 9,480.00 | 9,550.00 | 9,444.67 | 11,003 |
| 2021-12-22 | 9,370.00 | 9,480.00 | 9,360.00 | 9,460.00 | 9,355.66 | 5,647 |
| 2021-12-21 | 9,480.00 | 9,480.00 | 9,200.00 | 9,380.00 | 9,276.54 | 2,784 |
| 2021-12-20 | 9,360.00 | 9,580.00 | 9,330.00 | 9,400.00 | 9,296.32 | 1,897 |
| 2021-12-17 | 9,540.00 | 9,540.00 | 9,370.00 | 9,420.00 | 9,316.10 | 1,070 |
| 2021-12-16 | 9,570.00 | 9,570.00 | 9,400.00 | 9,410.00 | 9,306.21 | 913 |
| 2021-12-15 | 9,580.00 | 9,580.00 | 9,330.00 | 9,440.00 | 9,335.88 | 160 |
| 2021-12-14 | 9,430.00 | 9,520.00 | 9,420.00 | 9,450.00 | 9,345.77 | 352 |
| 2021-12-13 | 9,540.00 | 9,540.00 | 9,420.00 | 9,430.00 | 9,325.99 | 414 |
| 2021-12-10 | 9,590.00 | 9,590.00 | 9,430.00 | 9,540.00 | 9,434.78 | 1,270 |
| 2021-12-09 | 9,320.00 | 9,390.00 | 9,280.00 | 9,290.00 | 9,187.54 | 1,318 |
| 2021-12-08 | 9,710.00 | 9,710.00 | 9,330.00 | 9,360.00 | 9,256.76 | 3,294 |
| 2021-12-07 | 9,770.00 | 9,770.00 | 9,390.00 | 9,490.00 | 9,385.33 | 2,216 |
| 2021-12-06 | 9,670.00 | 9,670.00 | 9,510.00 | 9,650.00 | 9,543.57 | 3,002 |
| 2021-12-03 | 9,580.00 | 9,580.00 | 9,500.00 | 9,500.00 | 9,395.22 | 386 |
| 2021-12-02 | 9,360.00 | 9,560.00 | 9,350.00 | 9,550.00 | 9,444.67 | 2,125 |
| 2021-12-01 | 9,110.00 | 9,390.00 | 9,110.00 | 9,390.00 | 9,286.43 | 940 |
| 2021-11-30 | 9,490.00 | 9,630.00 | 9,390.00 | 9,390.00 | 9,286.43 | 4,700 |
| 2021-11-29 | 9,350.00 | 9,800.00 | 9,350.00 | 9,540.00 | 9,434.78 | 1,435 |
| 2021-11-26 | 9,850.00 | 9,850.00 | 9,390.00 | 9,600.00 | 9,494.12 | 5,593 |
| 2021-11-25 | 9,680.00 | 9,860.00 | 9,680.00 | 9,810.00 | 9,701.80 | 10,155 |
| 2021-11-24 | 9,900.00 | 9,900.00 | 9,440.00 | 9,560.00 | 9,454.56 | 209 |
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.