Korea Circuit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 9,900.00 | 9,900.00 | 9,440.00 | 9,560.00 | 9,454.56 | 209 |
| 2021-11-23 | 9,950.00 | 9,950.00 | 9,390.00 | 9,530.00 | 9,424.89 | 4,212 |
| 2021-11-22 | 9,690.00 | 9,690.00 | 9,600.00 | 9,620.00 | 9,513.90 | 1,693 |
| 2021-11-19 | 9,600.00 | 9,600.00 | 9,480.00 | 9,600.00 | 9,494.12 | 6,395 |
| 2021-11-18 | 9,660.00 | 9,680.00 | 9,480.00 | 9,630.00 | 9,523.79 | 9,193 |
| 2021-11-17 | 9,240.00 | 9,600.00 | 9,140.00 | 9,600.00 | 9,494.12 | 15,478 |
| 2021-11-16 | 9,270.00 | 9,300.00 | 9,050.00 | 9,140.00 | 9,039.19 | 1,981 |
| 2021-11-15 | 9,500.00 | 9,500.00 | 9,130.00 | 9,140.00 | 9,039.19 | 3,469 |
| 2021-11-12 | 9,130.00 | 9,290.00 | 9,060.00 | 9,140.00 | 9,039.19 | 2,930 |
| 2021-11-11 | 9,050.00 | 9,090.00 | 8,810.00 | 9,060.00 | 8,960.07 | 12,453 |
| 2021-11-10 | 9,080.00 | 9,080.00 | 8,890.00 | 8,930.00 | 8,831.51 | 2,232 |
| 2021-11-09 | 8,900.00 | 8,900.00 | 8,870.00 | 8,900.00 | 8,801.84 | 4,458 |
| 2021-11-08 | 8,900.00 | 8,900.00 | 8,800.00 | 8,870.00 | 8,772.17 | 429 |
| 2021-11-05 | 8,890.00 | 8,890.00 | 8,640.00 | 8,840.00 | 8,742.50 | 652 |
| 2021-11-04 | 8,890.00 | 8,890.00 | 8,760.00 | 8,810.00 | 8,712.83 | 715 |
| 2021-11-03 | 8,900.00 | 8,900.00 | 8,550.00 | 8,830.00 | 8,732.61 | 149 |
| 2021-11-02 | 8,870.00 | 8,870.00 | 8,730.00 | 8,830.00 | 8,732.61 | 260 |
| 2021-11-01 | 8,790.00 | 8,790.00 | 8,690.00 | 8,740.00 | 8,643.60 | 343 |
| 2021-10-29 | 8,760.00 | 8,810.00 | 8,670.00 | 8,670.00 | 8,574.38 | 1,288 |
| 2021-10-28 | 8,950.00 | 8,950.00 | 8,760.00 | 8,760.00 | 8,663.38 | 1,795 |
| 2021-10-27 | 8,920.00 | 8,920.00 | 8,620.00 | 8,720.00 | 8,623.82 | 700 |
| 2021-10-26 | 9,200.00 | 9,200.00 | 8,680.00 | 8,770.00 | 8,673.27 | 1,045 |
| 2021-10-25 | 8,380.00 | 8,500.00 | 8,380.00 | 8,480.00 | 8,386.47 | 414 |
| 2021-10-22 | 8,290.00 | 8,380.00 | 8,290.00 | 8,380.00 | 8,287.57 | 571 |
| 2021-10-21 | 8,300.00 | 8,300.00 | 8,240.00 | 8,240.00 | 8,149.12 | 567 |
| 2021-10-20 | 8,440.00 | 8,490.00 | 8,290.00 | 8,410.00 | 8,317.24 | 1,798 |
| 2021-10-19 | 8,510.00 | 8,510.00 | 8,340.00 | 8,440.00 | 8,346.91 | 370 |
| 2021-10-18 | 8,570.00 | 8,570.00 | 8,330.00 | 8,470.00 | 8,376.58 | 24 |
| 2021-10-15 | 8,380.00 | 8,380.00 | 8,270.00 | 8,380.00 | 8,287.57 | 151 |
| 2021-10-14 | 8,270.00 | 8,330.00 | 8,270.00 | 8,270.00 | 8,178.79 | 926 |
← NewerPage 21 of 21 · 1,230 trading days
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.