Korea Circuit Co., Ltd. (KRX:007810)
South Korea · Delayed Price · Currency is KRW 65,900
-4,400 (-6.26%)
Jul 20, 2026, 3:30 PM KST
Korea Circuit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 67,800.00 | 73,000.00 | 64,500.00 | 65,900.00 | 65,900.00 | -6.26% | 165,383 |
| Jul 16, 2026 | 73,900.00 | 74,600.00 | 69,300.00 | 70,300.00 | 70,300.00 | -9.17% | 186,280 |
| Jul 15, 2026 | 74,000.00 | 78,800.00 | 71,300.00 | 77,400.00 | 77,400.00 | 13.99% | 361,631 |
| Jul 14, 2026 | 69,000.00 | 71,200.00 | 63,000.00 | 67,900.00 | 67,900.00 | -2.72% | 191,345 |
| Jul 13, 2026 | 73,500.00 | 79,100.00 | 67,900.00 | 69,800.00 | 69,800.00 | -5.42% | 352,874 |
| Jul 10, 2026 | 72,900.00 | 76,200.00 | 70,200.00 | 73,800.00 | 73,800.00 | 5.28% | 537,120 |
| Jul 9, 2026 | 66,000.00 | 75,600.00 | 66,000.00 | 70,100.00 | 70,100.00 | 8.18% | 439,504 |
| Jul 8, 2026 | 65,900.00 | 71,000.00 | 64,300.00 | 64,800.00 | 64,800.00 | -5.95% | 327,785 |
| Jul 7, 2026 | 73,500.00 | 76,300.00 | 65,600.00 | 68,900.00 | 68,900.00 | -8.26% | 410,524 |
| Jul 6, 2026 | 79,200.00 | 79,800.00 | 70,500.00 | 75,100.00 | 75,100.00 | -6.36% | 332,504 |
| Jul 3, 2026 | 80,200.00 | 80,800.00 | 72,100.00 | 80,200.00 | 80,200.00 | - | 293,559 |
| Jul 2, 2026 | 85,400.00 | 85,400.00 | 78,500.00 | 80,200.00 | 80,200.00 | -10.99% | 283,414 |
| Jul 1, 2026 | 96,100.00 | 96,400.00 | 85,800.00 | 90,100.00 | 90,100.00 | -5.65% | 563,462 |
| Jun 30, 2026 | 90,200.00 | 97,400.00 | 85,100.00 | 95,500.00 | 95,500.00 | 9.02% | 366,803 |
| 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 |