Korea Circuit Co., Ltd. (KRX:007810)
South Korea · Delayed Price · Currency is KRW 60,200
+7,700 (14.67%)
Last updated: Mar 18, 2026, 2:49 PM KST
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 62,600.00 | 65,800.00 | 60,400.00 | 63,900.00 | 63,900.00 | 5.27% | 558,478 |
| Jan 21, 2026 | 58,500.00 | 64,000.00 | 57,700.00 | 60,700.00 | 60,700.00 | 0.66% | 651,771 |
| Jan 20, 2026 | 62,500.00 | 63,500.00 | 59,200.00 | 60,300.00 | 60,300.00 | -3.52% | 636,301 |
| Jan 19, 2026 | 61,700.00 | 64,300.00 | 60,500.00 | 62,500.00 | 62,500.00 | 0.16% | 387,997 |
| Jan 16, 2026 | 59,300.00 | 64,500.00 | 59,000.00 | 62,400.00 | 62,400.00 | 3.14% | 499,962 |
| Jan 15, 2026 | 52,700.00 | 60,900.00 | 52,200.00 | 60,500.00 | 60,500.00 | 16.80% | 1,209,348 |
| Jan 14, 2026 | 49,300.00 | 52,200.00 | 48,900.00 | 51,800.00 | 51,800.00 | 4.54% | 325,382 |
| Jan 13, 2026 | 51,000.00 | 51,400.00 | 48,400.00 | 49,550.00 | 49,550.00 | -0.70% | 319,994 |
| Jan 12, 2026 | 47,400.00 | 50,300.00 | 47,300.00 | 49,900.00 | 49,900.00 | 6.97% | 466,895 |
| Jan 9, 2026 | 46,300.00 | 48,300.00 | 45,650.00 | 46,650.00 | 46,650.00 | -2.00% | 250,242 |
| Jan 8, 2026 | 47,250.00 | 51,000.00 | 47,100.00 | 47,600.00 | 47,600.00 | -2.36% | 451,263 |
| Jan 7, 2026 | 46,700.00 | 48,900.00 | 45,950.00 | 48,750.00 | 48,750.00 | 5.75% | 709,990 |
| Jan 6, 2026 | 46,450.00 | 46,850.00 | 44,750.00 | 46,100.00 | 46,100.00 | -2.64% | 545,780 |
| Jan 5, 2026 | 48,350.00 | 49,250.00 | 45,800.00 | 47,350.00 | 47,350.00 | -0.84% | 474,275 |
| Jan 2, 2026 | 48,450.00 | 48,750.00 | 45,400.00 | 47,750.00 | 47,750.00 | -1.14% | 875,506 |