Korea Circuit Co., Ltd. (KRX:007810)
South Korea · Delayed Price · Currency is KRW 52,500
+600 (1.16%)
Sep 18, 2026, 3:30 PM KST
Korea Circuit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 53,300.00 | 53,300.00 | 51,400.00 | 52,500.00 | 52,500.00 | 1.16% | 485,774 |
| Sep 17, 2026 | 51,000.00 | 52,700.00 | 50,300.00 | 51,900.00 | 51,900.00 | 1.96% | 118,760 |
| Sep 16, 2026 | 49,700.00 | 50,900.00 | 48,650.00 | 50,900.00 | 50,900.00 | 2.83% | 119,994 |
| Sep 15, 2026 | 49,000.00 | 51,100.00 | 48,450.00 | 49,500.00 | 49,500.00 | -0.50% | 135,837 |
| Sep 14, 2026 | 51,600.00 | 52,000.00 | 49,750.00 | 49,750.00 | 49,750.00 | -2.64% | 176,977 |
| Sep 11, 2026 | 50,900.00 | 51,600.00 | 50,300.00 | 51,100.00 | 51,100.00 | -2.85% | 82,856 |
| Sep 10, 2026 | 51,900.00 | 53,100.00 | 50,600.00 | 52,600.00 | 52,600.00 | 0.38% | 125,479 |
| Sep 9, 2026 | 51,000.00 | 53,800.00 | 51,000.00 | 52,400.00 | 52,400.00 | 2.75% | 196,475 |
| Sep 8, 2026 | 53,000.00 | 53,900.00 | 50,900.00 | 51,000.00 | 51,000.00 | -2.30% | 130,459 |
| Sep 7, 2026 | 53,000.00 | 53,700.00 | 52,100.00 | 52,200.00 | 52,200.00 | 2.35% | 180,959 |
| Sep 4, 2026 | 52,100.00 | 52,400.00 | 49,700.00 | 51,000.00 | 51,000.00 | -0.78% | 305,348 |
| Sep 3, 2026 | 57,600.00 | 58,100.00 | 50,800.00 | 51,400.00 | 51,400.00 | -10.30% | 391,253 |
| Sep 2, 2026 | 56,500.00 | 59,300.00 | 56,200.00 | 57,300.00 | 57,300.00 | -3.54% | 215,460 |
| Sep 1, 2026 | 60,700.00 | 60,700.00 | 58,500.00 | 59,400.00 | 59,400.00 | -3.10% | 144,443 |
| Aug 31, 2026 | 57,600.00 | 61,500.00 | 56,000.00 | 61,300.00 | 61,300.00 | 2.00% | 440,395 |
| Aug 28, 2026 | 61,100.00 | 63,300.00 | 59,400.00 | 60,100.00 | 60,100.00 | -1.31% | 210,540 |
| Aug 27, 2026 | 61,500.00 | 62,200.00 | 59,700.00 | 60,900.00 | 60,900.00 | 4.46% | 327,986 |
| Aug 26, 2026 | 58,200.00 | 61,400.00 | 57,200.00 | 58,300.00 | 58,300.00 | 1.22% | 294,850 |
| Aug 25, 2026 | 53,200.00 | 58,000.00 | 51,600.00 | 57,600.00 | 57,600.00 | 4.16% | 315,755 |
| Aug 24, 2026 | 55,500.00 | 57,700.00 | 54,500.00 | 55,300.00 | 55,300.00 | 1.28% | 257,914 |
| Aug 21, 2026 | 60,000.00 | 60,000.00 | 54,400.00 | 54,600.00 | 54,600.00 | -11.36% | 440,944 |
| Aug 20, 2026 | 63,000.00 | 63,500.00 | 60,100.00 | 61,600.00 | 61,600.00 | 1.48% | 213,830 |
| Aug 19, 2026 | 60,800.00 | 67,600.00 | 58,900.00 | 60,700.00 | 60,700.00 | -7.19% | 477,165 |
| Aug 18, 2026 | 61,800.00 | 73,200.00 | 60,600.00 | 65,400.00 | 65,400.00 | 3.65% | 907,808 |
| Aug 14, 2026 | 68,400.00 | 69,600.00 | 62,500.00 | 63,100.00 | 63,100.00 | -4.97% | 371,266 |
| Aug 13, 2026 | 66,400.00 | 70,400.00 | 64,100.00 | 66,400.00 | 66,400.00 | 4.73% | 397,757 |
| Aug 12, 2026 | 62,000.00 | 64,300.00 | 59,800.00 | 63,400.00 | 63,400.00 | 7.64% | 412,108 |
| Aug 11, 2026 | 57,900.00 | 61,300.00 | 56,100.00 | 58,900.00 | 58,900.00 | -0.34% | 261,229 |
| Aug 10, 2026 | 57,200.00 | 60,800.00 | 56,000.00 | 59,100.00 | 59,100.00 | 6.10% | 367,197 |
| Aug 7, 2026 | 55,700.00 | 57,400.00 | 53,600.00 | 55,700.00 | 55,700.00 | 0.18% | 289,694 |
| Aug 6, 2026 | 56,700.00 | 58,400.00 | 54,400.00 | 55,600.00 | 55,600.00 | 0.36% | 517,605 |
| Aug 5, 2026 | 53,400.00 | 57,100.00 | 50,800.00 | 55,400.00 | 55,400.00 | 14.94% | 555,243 |
| Aug 4, 2026 | 48,000.00 | 49,300.00 | 46,200.00 | 48,200.00 | 48,200.00 | 4.90% | 323,276 |
| Aug 3, 2026 | 45,300.00 | 47,700.00 | 44,400.00 | 45,950.00 | 45,950.00 | -1.08% | 312,947 |
| Jul 31, 2026 | 43,500.00 | 48,025.00 | 43,150.00 | 46,450.00 | 46,450.00 | 20.65% | 544,933 |
| Jul 30, 2026 | 39,050.00 | 42,400.00 | 37,900.00 | 38,500.00 | 38,500.00 | -9.73% | 384,264 |
| Jul 29, 2026 | 47,500.00 | 48,750.00 | 37,600.00 | 42,650.00 | 42,650.00 | -9.83% | 503,545 |
| Jul 28, 2026 | 52,400.00 | 53,300.00 | 46,800.00 | 47,300.00 | 47,300.00 | -16.43% | 262,694 |
| Jul 27, 2026 | 57,900.00 | 59,000.00 | 54,900.00 | 56,600.00 | 56,600.00 | -0.88% | 151,056 |
| Jul 24, 2026 | 63,500.00 | 63,500.00 | 55,700.00 | 57,100.00 | 57,100.00 | -10.92% | 357,995 |
| Jul 23, 2026 | 64,700.00 | 67,500.00 | 61,300.00 | 64,100.00 | 64,100.00 | 0.31% | 243,072 |
| Jul 22, 2026 | 71,200.00 | 71,200.00 | 63,700.00 | 63,900.00 | 63,900.00 | -3.18% | 193,151 |
| Jul 21, 2026 | 67,100.00 | 67,500.00 | 62,300.00 | 66,000.00 | 66,000.00 | 0.15% | 129,970 |
| 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 |