Korea Circuit Co., Ltd. (KRX:007810)
South Korea · Delayed Price · Currency is KRW 79,400
+9,200 (13.11%)
At close: Apr 8, 2026
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 77,600.00 | 79,500.00 | 74,400.00 | 79,400.00 | 79,400.00 | 13.11% | 599,317 |
| Apr 7, 2026 | 72,200.00 | 72,300.00 | 67,600.00 | 70,200.00 | 70,200.00 | 4.46% | 491,703 |
| Apr 6, 2026 | 69,000.00 | 75,300.00 | 65,700.00 | 67,200.00 | 67,200.00 | -1.18% | 596,214 |
| Apr 3, 2026 | 74,300.00 | 74,300.00 | 66,300.00 | 68,000.00 | 68,000.00 | -4.90% | 552,604 |
| Apr 2, 2026 | 76,900.00 | 76,900.00 | 70,000.00 | 71,500.00 | 71,500.00 | -4.92% | 443,390 |
| Apr 1, 2026 | 74,800.00 | 77,000.00 | 73,500.00 | 75,200.00 | 75,200.00 | 7.43% | 466,518 |
| Mar 31, 2026 | 71,200.00 | 73,000.00 | 68,600.00 | 70,000.00 | 70,000.00 | -7.65% | 562,813 |
| Mar 30, 2026 | 79,200.00 | 80,000.00 | 75,000.00 | 75,800.00 | 75,800.00 | -9.76% | 450,257 |
| Mar 27, 2026 | 79,300.00 | 87,400.00 | 78,500.00 | 84,000.00 | 84,000.00 | 4.09% | 635,651 |
| Mar 26, 2026 | 77,300.00 | 84,500.00 | 75,800.00 | 80,700.00 | 80,700.00 | 1.51% | 820,854 |
| Mar 25, 2026 | 67,500.00 | 82,000.00 | 66,500.00 | 79,500.00 | 79,500.00 | 21.93% | 1,505,661 |
| Mar 24, 2026 | 64,100.00 | 68,000.00 | 61,200.00 | 65,200.00 | 65,200.00 | 7.24% | 740,909 |
| Mar 23, 2026 | 62,000.00 | 64,300.00 | 60,200.00 | 60,800.00 | 60,800.00 | -5.88% | 525,820 |
| Mar 20, 2026 | 64,300.00 | 66,500.00 | 62,000.00 | 64,600.00 | 64,600.00 | 4.03% | 524,060 |
| Mar 19, 2026 | 57,900.00 | 63,400.00 | 57,000.00 | 62,100.00 | 62,100.00 | 3.16% | 615,448 |
| Mar 18, 2026 | 54,500.00 | 61,500.00 | 54,300.00 | 60,200.00 | 60,200.00 | 14.67% | 820,388 |
| Mar 17, 2026 | 54,700.00 | 54,700.00 | 51,600.00 | 52,500.00 | 52,500.00 | -0.19% | 214,597 |
| Mar 16, 2026 | 51,300.00 | 53,100.00 | 49,900.00 | 52,600.00 | 52,600.00 | 2.33% | 150,028 |
| Mar 13, 2026 | 49,700.00 | 51,900.00 | 49,250.00 | 51,400.00 | 51,400.00 | -0.58% | 122,408 |
| Mar 12, 2026 | 52,500.00 | 52,900.00 | 50,400.00 | 51,700.00 | 51,700.00 | -2.82% | 150,131 |
| Mar 11, 2026 | 53,800.00 | 56,000.00 | 51,800.00 | 53,200.00 | 53,200.00 | 1.53% | 232,720 |
| Mar 10, 2026 | 52,200.00 | 53,400.00 | 50,000.00 | 52,400.00 | 52,400.00 | 7.60% | 224,363 |
| Mar 9, 2026 | 50,400.00 | 51,900.00 | 46,350.00 | 48,700.00 | 48,700.00 | -11.78% | 323,471 |
| Mar 6, 2026 | 51,000.00 | 55,500.00 | 49,100.00 | 55,200.00 | 55,200.00 | 5.34% | 333,775 |
| Mar 5, 2026 | 50,700.00 | 53,300.00 | 50,000.00 | 52,400.00 | 52,400.00 | 16.19% | 247,917 |
| Mar 4, 2026 | 49,400.00 | 52,300.00 | 44,800.00 | 45,100.00 | 45,100.00 | -14.91% | 356,152 |
| Mar 3, 2026 | 56,200.00 | 59,100.00 | 53,000.00 | 53,000.00 | 53,000.00 | -10.02% | 466,861 |
| Feb 27, 2026 | 58,000.00 | 60,900.00 | 57,500.00 | 58,900.00 | 58,900.00 | -0.67% | 303,452 |
| Feb 26, 2026 | 59,500.00 | 60,500.00 | 56,400.00 | 59,300.00 | 59,300.00 | 1.37% | 408,010 |
| Feb 25, 2026 | 62,200.00 | 62,200.00 | 58,400.00 | 58,500.00 | 58,500.00 | -3.15% | 340,271 |
| Feb 24, 2026 | 59,800.00 | 61,600.00 | 58,900.00 | 60,400.00 | 60,400.00 | 0.67% | 238,340 |
| Feb 23, 2026 | 60,800.00 | 62,300.00 | 58,500.00 | 60,000.00 | 60,000.00 | -0.17% | 374,648 |
| Feb 20, 2026 | 59,000.00 | 63,200.00 | 59,000.00 | 60,100.00 | 60,100.00 | 3.80% | 538,194 |
| Feb 19, 2026 | 60,100.00 | 61,500.00 | 56,400.00 | 57,900.00 | 57,900.00 | -0.86% | 398,362 |
| Feb 13, 2026 | 57,300.00 | 61,000.00 | 55,900.00 | 58,400.00 | 58,400.00 | 0.17% | 385,178 |
| Feb 12, 2026 | 56,200.00 | 58,400.00 | 54,800.00 | 58,300.00 | 58,300.00 | 6.19% | 391,478 |
| Feb 11, 2026 | 54,000.00 | 56,000.00 | 53,200.00 | 54,900.00 | 54,900.00 | 0.73% | 247,255 |
| Feb 10, 2026 | 58,300.00 | 58,600.00 | 53,000.00 | 54,500.00 | 54,500.00 | -5.55% | 404,143 |
| Feb 9, 2026 | 55,800.00 | 57,700.00 | 54,700.00 | 57,700.00 | 57,700.00 | 8.87% | 451,367 |
| Feb 6, 2026 | 53,700.00 | 54,050.00 | 50,500.00 | 53,000.00 | 53,000.00 | -5.19% | 813,668 |
| Feb 5, 2026 | 56,900.00 | 58,800.00 | 54,700.00 | 55,900.00 | 55,900.00 | -2.10% | 605,426 |
| Feb 4, 2026 | 59,900.00 | 60,000.00 | 54,600.00 | 57,100.00 | 57,100.00 | -4.03% | 1,065,437 |
| Feb 3, 2026 | 67,700.00 | 67,800.00 | 57,300.00 | 59,500.00 | 59,500.00 | -7.32% | 1,415,050 |
| Feb 2, 2026 | 67,400.00 | 70,700.00 | 63,200.00 | 64,200.00 | 64,200.00 | -9.19% | 460,103 |
| Jan 30, 2026 | 66,500.00 | 75,800.00 | 66,500.00 | 70,700.00 | 70,700.00 | 7.12% | 651,175 |
| Jan 29, 2026 | 70,500.00 | 71,100.00 | 61,400.00 | 66,000.00 | 66,000.00 | -2.94% | 614,320 |
| Jan 28, 2026 | 64,600.00 | 69,000.00 | 64,000.00 | 68,000.00 | 68,000.00 | 7.94% | 401,275 |
| Jan 27, 2026 | 63,100.00 | 64,000.00 | 60,300.00 | 63,000.00 | 63,000.00 | -3.96% | 459,974 |
| Jan 26, 2026 | 64,400.00 | 69,000.00 | 60,500.00 | 65,600.00 | 65,600.00 | 3.14% | 344,396 |
| Jan 23, 2026 | 63,500.00 | 65,000.00 | 62,100.00 | 63,600.00 | 63,600.00 | -0.47% | 263,352 |