Korea Circuit Co., Ltd. (KRX:007810)
South Korea · Delayed Price · Currency is KRW 20,100
-100 (-0.50%)
At close: Nov 4, 2025
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 19,880.00 | 22,500.00 | 18,300.00 | 22,500.00 | 22,500.00 | 11.94% | 2,239,170 |
| Nov 4, 2025 | 20,350.00 | 21,000.00 | 19,820.00 | 20,100.00 | 20,100.00 | -0.50% | 529,397 |
| Nov 3, 2025 | 20,700.00 | 20,750.00 | 20,050.00 | 20,200.00 | 20,200.00 | -2.18% | 508,828 |
| Oct 31, 2025 | 19,960.00 | 20,750.00 | 19,720.00 | 20,650.00 | 20,650.00 | 3.46% | 548,740 |
| Oct 30, 2025 | 20,250.00 | 20,600.00 | 19,670.00 | 19,960.00 | 19,960.00 | -2.63% | 625,184 |
| Oct 29, 2025 | 20,100.00 | 20,850.00 | 19,670.00 | 20,500.00 | 20,500.00 | 2.65% | 978,502 |
| Oct 28, 2025 | 19,900.00 | 20,500.00 | 19,400.00 | 19,970.00 | 19,970.00 | -1.14% | 479,560 |
| Oct 27, 2025 | 20,250.00 | 21,250.00 | 19,530.00 | 20,200.00 | 20,200.00 | 2.28% | 853,094 |
| Oct 24, 2025 | 20,200.00 | 20,250.00 | 19,100.00 | 19,750.00 | 19,750.00 | 0.05% | 941,303 |
| Oct 23, 2025 | 18,290.00 | 19,950.00 | 17,900.00 | 19,740.00 | 19,740.00 | 5.45% | 1,059,423 |
| Oct 22, 2025 | 18,730.00 | 18,800.00 | 17,780.00 | 18,720.00 | 18,720.00 | 0.05% | 516,674 |
| Oct 21, 2025 | 19,350.00 | 20,300.00 | 18,690.00 | 18,710.00 | 18,710.00 | -2.40% | 1,131,424 |
| Oct 20, 2025 | 18,920.00 | 19,770.00 | 18,300.00 | 19,170.00 | 19,170.00 | 2.73% | 960,168 |
| Oct 17, 2025 | 18,220.00 | 19,750.00 | 18,060.00 | 18,660.00 | 18,660.00 | 0.54% | 1,153,844 |
| Oct 16, 2025 | 18,200.00 | 18,910.00 | 17,800.00 | 18,560.00 | 18,560.00 | 1.09% | 698,508 |
| Oct 15, 2025 | 18,040.00 | 18,500.00 | 17,730.00 | 18,360.00 | 18,360.00 | 2.91% | 516,889 |
| Oct 14, 2025 | 19,200.00 | 20,400.00 | 17,570.00 | 17,840.00 | 17,840.00 | -3.93% | 1,793,245 |
| Oct 13, 2025 | 18,850.00 | 19,070.00 | 18,180.00 | 18,570.00 | 18,570.00 | -6.02% | 1,159,530 |
| Oct 10, 2025 | 19,750.00 | 20,450.00 | 19,200.00 | 19,760.00 | 19,760.00 | 4.00% | 1,887,159 |
| Oct 2, 2025 | 19,460.00 | 19,900.00 | 18,510.00 | 19,000.00 | 19,000.00 | 3.37% | 2,061,089 |
| Oct 1, 2025 | 17,620.00 | 18,800.00 | 17,450.00 | 18,380.00 | 18,380.00 | 6.00% | 1,748,484 |
| Sep 30, 2025 | 16,700.00 | 18,240.00 | 16,700.00 | 17,340.00 | 17,340.00 | 4.58% | 1,363,539 |
| Sep 29, 2025 | 16,560.00 | 16,870.00 | 16,300.00 | 16,580.00 | 16,580.00 | 0.12% | 348,670 |
| Sep 26, 2025 | 17,450.00 | 17,850.00 | 16,410.00 | 16,560.00 | 16,560.00 | -7.23% | 764,094 |
| Sep 25, 2025 | 18,220.00 | 18,400.00 | 17,810.00 | 17,850.00 | 17,850.00 | -3.57% | 568,526 |
| Sep 24, 2025 | 17,750.00 | 18,870.00 | 17,280.00 | 18,510.00 | 18,510.00 | 2.89% | 1,146,633 |
| Sep 23, 2025 | 18,550.00 | 18,550.00 | 17,800.00 | 17,990.00 | 17,990.00 | -1.96% | 882,144 |
| Sep 22, 2025 | 17,400.00 | 18,400.00 | 17,300.00 | 18,350.00 | 18,350.00 | 4.56% | 1,405,738 |
| Sep 19, 2025 | 17,880.00 | 17,880.00 | 17,100.00 | 17,550.00 | 17,550.00 | -0.28% | 360,790 |
| Sep 18, 2025 | 16,600.00 | 17,600.00 | 16,350.00 | 17,600.00 | 17,600.00 | 6.54% | 638,571 |
| Sep 17, 2025 | 16,370.00 | 16,790.00 | 16,300.00 | 16,520.00 | 16,520.00 | -3.11% | 339,616 |
| Sep 16, 2025 | 17,300.00 | 17,430.00 | 17,000.00 | 17,050.00 | 17,050.00 | -2.96% | 365,511 |
| Sep 15, 2025 | 17,780.00 | 17,780.00 | 16,940.00 | 17,570.00 | 17,570.00 | 0.92% | 621,841 |
| Sep 12, 2025 | 16,850.00 | 17,450.00 | 16,580.00 | 17,410.00 | 17,410.00 | 5.01% | 780,196 |
| Sep 11, 2025 | 16,830.00 | 16,850.00 | 16,170.00 | 16,580.00 | 16,580.00 | 2.66% | 519,591 |
| Sep 10, 2025 | 16,400.00 | 16,470.00 | 15,810.00 | 16,150.00 | 16,150.00 | 6.74% | 1,245,464 |
| Sep 9, 2025 | 13,200.00 | 15,130.00 | 13,140.00 | 15,130.00 | 15,130.00 | 15.50% | 1,392,291 |
| Sep 8, 2025 | 13,300.00 | 13,370.00 | 12,850.00 | 13,100.00 | 13,100.00 | 2.10% | 247,568 |
| Sep 5, 2025 | 12,390.00 | 12,890.00 | 12,390.00 | 12,830.00 | 12,830.00 | 5.16% | 202,647 |
| Sep 4, 2025 | 12,150.00 | 12,390.00 | 12,060.00 | 12,200.00 | 12,200.00 | 0.41% | 67,356 |
| Sep 3, 2025 | 12,150.00 | 12,350.00 | 12,100.00 | 12,150.00 | 12,150.00 | -0.90% | 28,538 |
| Sep 2, 2025 | 12,200.00 | 12,310.00 | 12,020.00 | 12,260.00 | 12,260.00 | 0.57% | 55,554 |
| Sep 1, 2025 | 12,250.00 | 12,280.00 | 12,050.00 | 12,190.00 | 12,190.00 | -2.79% | 66,739 |
| Aug 29, 2025 | 12,580.00 | 12,650.00 | 12,470.00 | 12,540.00 | 12,540.00 | 1.21% | 90,155 |
| Aug 28, 2025 | 12,030.00 | 12,590.00 | 11,980.00 | 12,390.00 | 12,390.00 | 1.56% | 115,392 |
| Aug 27, 2025 | 11,940.00 | 12,210.00 | 11,800.00 | 12,200.00 | 12,200.00 | 2.52% | 62,661 |
| Aug 26, 2025 | 11,580.00 | 11,940.00 | 11,580.00 | 11,900.00 | 11,900.00 | 0.68% | 36,494 |
| Aug 25, 2025 | 11,610.00 | 11,900.00 | 11,330.00 | 11,820.00 | 11,820.00 | 3.68% | 43,253 |
| Aug 22, 2025 | 11,580.00 | 11,690.00 | 11,330.00 | 11,400.00 | 11,400.00 | 0.44% | 38,775 |
| Aug 21, 2025 | 11,600.00 | 11,620.00 | 11,330.00 | 11,350.00 | 11,350.00 | -0.79% | 28,963 |