Korea Circuit Co., Ltd. (KRX:007810)
South Korea · Delayed Price · Currency is KRW 88,100
-300 (-0.34%)
At close: Oct 8, 2026
Korea Circuit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 89,000.00 | 89,700.00 | 86,300.00 | 88,100.00 | 88,100.00 | -0.34% | 414,375 |
| Oct 7, 2026 | 85,300.00 | 90,000.00 | 83,800.00 | 88,400.00 | 88,400.00 | -0.34% | 720,927 |
| Oct 6, 2026 | 84,500.00 | 90,000.00 | 83,400.00 | 88,700.00 | 88,700.00 | 7.65% | 646,176 |
| Oct 2, 2026 | 82,600.00 | 87,800.00 | 79,000.00 | 82,400.00 | 82,400.00 | 4.30% | 935,221 |
| Oct 1, 2026 | 73,200.00 | 79,500.00 | 72,600.00 | 79,000.00 | 79,000.00 | 6.33% | 626,669 |
| Sep 30, 2026 | 74,600.00 | 75,300.00 | 72,300.00 | 74,300.00 | 74,300.00 | 0.27% | 396,774 |
| Sep 29, 2026 | 69,100.00 | 74,700.00 | 68,400.00 | 74,100.00 | 74,100.00 | 7.39% | 1,370,761 |
| Sep 28, 2026 | 66,400.00 | 71,500.00 | 65,500.00 | 69,000.00 | 69,000.00 | 5.99% | 1,767,464 |
| Sep 23, 2026 | 66,000.00 | 66,200.00 | 62,200.00 | 65,100.00 | 65,100.00 | -0.76% | 694,870 |
| Sep 22, 2026 | 60,800.00 | 67,900.00 | 59,700.00 | 65,600.00 | 65,600.00 | 25.43% | 2,974,905 |
| Sep 21, 2026 | 52,400.00 | 52,700.00 | 51,300.00 | 52,300.00 | 52,300.00 | -0.38% | 119,599 |
| Sep 18, 2026 | 53,300.00 | 53,300.00 | 51,400.00 | 52,500.00 | 52,500.00 | 1.16% | 493,823 |
| Sep 17, 2026 | 51,000.00 | 52,700.00 | 50,300.00 | 51,900.00 | 51,900.00 | 1.96% | 131,609 |
| Sep 16, 2026 | 49,700.00 | 50,900.00 | 48,650.00 | 50,900.00 | 50,900.00 | 2.83% | 127,645 |
| 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% | 200,280 |
| 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% | 294,851 |
| 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% | 213,831 |
| 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% | 371,274 |
| 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 |