Korea Circuit Co., Ltd. (KRX:007810)
South Korea · Delayed Price · Currency is KRW 19,000
+620 (3.37%)
At close: Oct 2, 2025
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 19,460.00 | 19,900.00 | 18,510.00 | 19,000.00 | 19,000.00 | 3.37% | 2,058,827 |
| 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 |
| Aug 20, 2025 | 11,450.00 | 11,610.00 | 11,260.00 | 11,440.00 | 11,440.00 | -2.31% | 55,699 |
| Aug 19, 2025 | 11,900.00 | 12,100.00 | 11,670.00 | 11,710.00 | 11,710.00 | -1.84% | 38,624 |
| Aug 18, 2025 | 12,130.00 | 12,190.00 | 11,830.00 | 11,930.00 | 11,930.00 | -2.53% | 64,411 |
| Aug 14, 2025 | 12,490.00 | 12,530.00 | 12,080.00 | 12,240.00 | 12,240.00 | -1.92% | 67,209 |
| Aug 13, 2025 | 12,270.00 | 12,600.00 | 12,200.00 | 12,480.00 | 12,480.00 | 3.23% | 123,437 |
| Aug 12, 2025 | 12,290.00 | 12,480.00 | 12,090.00 | 12,090.00 | 12,090.00 | -2.26% | 67,999 |
| Aug 11, 2025 | 12,330.00 | 12,490.00 | 12,210.00 | 12,370.00 | 12,370.00 | 2.32% | 115,654 |
| Aug 8, 2025 | 11,710.00 | 12,370.00 | 11,630.00 | 12,090.00 | 12,090.00 | 4.68% | 220,215 |
| Aug 7, 2025 | 11,860.00 | 11,860.00 | 11,540.00 | 11,550.00 | 11,550.00 | -1.62% | 28,722 |
| Aug 6, 2025 | 11,500.00 | 11,750.00 | 11,400.00 | 11,740.00 | 11,740.00 | 0.69% | 37,967 |
| Aug 5, 2025 | 11,550.00 | 11,900.00 | 11,550.00 | 11,660.00 | 11,660.00 | 1.83% | 36,049 |
| Aug 4, 2025 | 11,380.00 | 11,650.00 | 11,160.00 | 11,450.00 | 11,450.00 | 0.44% | 32,424 |
| Aug 1, 2025 | 11,800.00 | 11,900.00 | 11,350.00 | 11,400.00 | 11,400.00 | -5.24% | 92,914 |
| Jul 31, 2025 | 12,100.00 | 12,190.00 | 11,840.00 | 12,030.00 | 12,030.00 | -1.15% | 108,063 |
| Jul 30, 2025 | 11,290.00 | 12,260.00 | 11,290.00 | 12,170.00 | 12,170.00 | 7.79% | 227,520 |
| Jul 29, 2025 | 11,600.00 | 11,730.00 | 11,180.00 | 11,290.00 | 11,290.00 | -1.48% | 31,158 |
| Jul 28, 2025 | 11,370.00 | 11,660.00 | 11,140.00 | 11,460.00 | 11,460.00 | 1.51% | 60,124 |
| Jul 25, 2025 | 11,600.00 | 11,610.00 | 11,290.00 | 11,290.00 | 11,290.00 | -2.25% | 41,063 |
| Jul 24, 2025 | 11,900.00 | 12,140.00 | 11,540.00 | 11,550.00 | 11,550.00 | -1.62% | 56,454 |