Korea Circuit Co., Ltd. (KRX:007810)
South Korea · Delayed Price · Currency is KRW 84,000
-7,200 (-7.89%)
Last updated: Jun 29, 2026, 1:50 PM KST
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 91,100.00 | 91,200.00 | 83,400.00 | 87,600.00 | 87,600.00 | -3.95% | 471,841 |
| Jun 26, 2026 | 94,100.00 | 99,800.00 | 88,100.00 | 91,200.00 | 91,200.00 | -4.00% | 351,040 |
| Jun 25, 2026 | 104,000.00 | 105,000.00 | 92,800.00 | 95,000.00 | 95,000.00 | -3.55% | 259,389 |
| Jun 24, 2026 | 101,700.00 | 105,500.00 | 94,600.00 | 98,500.00 | 98,500.00 | -2.86% | 439,247 |
| Jun 23, 2026 | 116,900.00 | 117,600.00 | 99,300.00 | 101,400.00 | 101,400.00 | -12.28% | 482,978 |
| Jun 22, 2026 | 115,700.00 | 126,000.00 | 111,600.00 | 115,600.00 | 115,600.00 | -2.94% | 402,541 |
| Jun 19, 2026 | 138,100.00 | 139,500.00 | 113,700.00 | 119,100.00 | 119,100.00 | -12.43% | 546,811 |
| Jun 18, 2026 | 140,500.00 | 144,800.00 | 133,400.00 | 136,000.00 | 136,000.00 | -4.16% | 308,553 |
| Jun 17, 2026 | 131,900.00 | 142,900.00 | 126,500.00 | 141,900.00 | 141,900.00 | 7.58% | 274,862 |
| Jun 16, 2026 | 139,600.00 | 139,700.00 | 126,900.00 | 131,900.00 | 131,900.00 | -3.58% | 277,293 |
| Jun 15, 2026 | 139,000.00 | 146,400.00 | 135,000.00 | 136,800.00 | 136,800.00 | 1.79% | 233,051 |
| Jun 12, 2026 | 141,800.00 | 148,300.00 | 133,100.00 | 134,400.00 | 134,400.00 | -3.45% | 645,288 |
| Jun 11, 2026 | 115,500.00 | 143,800.00 | 110,500.00 | 139,200.00 | 139,200.00 | 20.31% | 693,561 |
| Jun 10, 2026 | 117,200.00 | 125,500.00 | 112,900.00 | 115,700.00 | 115,700.00 | -3.82% | 298,107 |
| Jun 9, 2026 | 113,300.00 | 123,000.00 | 105,900.00 | 120,300.00 | 120,300.00 | 13.92% | 448,757 |
| Jun 8, 2026 | 101,600.00 | 111,100.00 | 101,000.00 | 105,600.00 | 105,600.00 | -10.28% | 284,442 |
| Jun 5, 2026 | 113,600.00 | 122,300.00 | 108,300.00 | 117,700.00 | 117,700.00 | -3.76% | 428,798 |
| Jun 4, 2026 | 109,000.00 | 128,800.00 | 108,000.00 | 122,300.00 | 122,300.00 | 12.20% | 561,042 |
| Jun 2, 2026 | 119,000.00 | 119,000.00 | 90,300.00 | 109,000.00 | 109,000.00 | -8.86% | 621,357 |
| Jun 1, 2026 | 120,000.00 | 123,100.00 | 110,000.00 | 119,600.00 | 119,600.00 | 0.25% | 312,316 |
| May 29, 2026 | 118,900.00 | 120,900.00 | 112,700.00 | 119,300.00 | 119,300.00 | 6.52% | 380,138 |
| May 28, 2026 | 107,000.00 | 112,500.00 | 96,900.00 | 112,000.00 | 112,000.00 | 1.63% | 387,897 |
| May 27, 2026 | 114,100.00 | 119,700.00 | 104,800.00 | 110,200.00 | 110,200.00 | - | 396,691 |
| May 26, 2026 | 103,600.00 | 117,000.00 | 103,600.00 | 110,200.00 | 110,200.00 | 9.43% | 502,912 |
| May 22, 2026 | 96,200.00 | 104,400.00 | 95,500.00 | 100,700.00 | 100,700.00 | 4.68% | 255,995 |
| May 21, 2026 | 91,100.00 | 99,500.00 | 91,000.00 | 96,200.00 | 96,200.00 | 7.49% | 398,745 |
| May 20, 2026 | 81,700.00 | 91,200.00 | 81,700.00 | 89,500.00 | 89,500.00 | 10.77% | 636,892 |
| May 19, 2026 | 80,000.00 | 81,600.00 | 72,300.00 | 80,800.00 | 80,800.00 | -2.06% | 458,970 |
| May 18, 2026 | 87,000.00 | 87,900.00 | 78,100.00 | 82,500.00 | 82,500.00 | -9.34% | 518,308 |
| May 15, 2026 | 98,200.00 | 101,600.00 | 83,000.00 | 91,000.00 | 91,000.00 | -7.14% | 297,905 |
| May 14, 2026 | 101,400.00 | 101,500.00 | 96,200.00 | 98,000.00 | 98,000.00 | -5.68% | 285,214 |
| May 13, 2026 | 94,700.00 | 104,500.00 | 93,800.00 | 103,900.00 | 103,900.00 | 5.80% | 219,709 |
| May 12, 2026 | 100,300.00 | 104,900.00 | 90,500.00 | 98,200.00 | 98,200.00 | -1.31% | 358,130 |
| May 11, 2026 | 103,000.00 | 103,600.00 | 97,200.00 | 99,500.00 | 99,500.00 | -2.64% | 250,836 |
| May 8, 2026 | 97,600.00 | 106,000.00 | 96,300.00 | 102,200.00 | 102,200.00 | - | 295,867 |
| May 7, 2026 | 96,800.00 | 104,600.00 | 90,000.00 | 102,200.00 | 102,200.00 | 7.69% | 574,555 |
| May 6, 2026 | 95,000.00 | 101,800.00 | 93,900.00 | 94,900.00 | 94,900.00 | 3.83% | 771,601 |
| May 4, 2026 | 95,100.00 | 95,900.00 | 90,800.00 | 91,400.00 | 91,400.00 | -1.40% | 298,259 |
| Apr 30, 2026 | 96,100.00 | 98,700.00 | 91,800.00 | 92,700.00 | 92,700.00 | -2.83% | 193,793 |
| Apr 29, 2026 | 93,700.00 | 96,800.00 | 93,100.00 | 95,400.00 | 95,400.00 | -0.63% | 152,213 |
| Apr 28, 2026 | 99,300.00 | 99,300.00 | 95,100.00 | 96,000.00 | 96,000.00 | -2.24% | 176,540 |
| Apr 27, 2026 | 99,400.00 | 99,400.00 | 93,400.00 | 98,200.00 | 98,200.00 | 0.31% | 270,493 |
| Apr 24, 2026 | 91,700.00 | 99,500.00 | 90,000.00 | 97,900.00 | 97,900.00 | 7.35% | 400,409 |
| Apr 23, 2026 | 97,700.00 | 97,900.00 | 87,500.00 | 91,200.00 | 91,200.00 | -4.40% | 376,155 |
| Apr 22, 2026 | 90,500.00 | 95,800.00 | 88,700.00 | 95,400.00 | 95,400.00 | 6.47% | 389,931 |
| Apr 21, 2026 | 91,900.00 | 93,000.00 | 88,800.00 | 89,600.00 | 89,600.00 | -1.10% | 294,102 |
| Apr 20, 2026 | 89,000.00 | 92,000.00 | 88,300.00 | 90,600.00 | 90,600.00 | 1.46% | 202,089 |
| Apr 17, 2026 | 90,700.00 | 93,200.00 | 88,200.00 | 89,300.00 | 89,300.00 | -2.40% | 266,821 |
| Apr 16, 2026 | 87,700.00 | 92,500.00 | 85,100.00 | 91,500.00 | 91,500.00 | 5.29% | 395,627 |
| Apr 15, 2026 | 89,700.00 | 90,100.00 | 85,800.00 | 86,900.00 | 86,900.00 | -2.47% | 411,434 |