Korea Circuit Co., Ltd. (KRX:007810)
South Korea · Delayed Price · Currency is KRW 80,800
-1,700 (-2.06%)
May 19, 2026, 3:30 PM KST
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 87,000.00 | 87,900.00 | 78,100.00 | 83,400.00 | - | -8.35% | 441,746 |
| May 15, 2026 | 98,200.00 | 101,600.00 | 83,000.00 | 91,000.00 | 91,000.00 | -7.14% | 293,200 |
| May 14, 2026 | 101,400.00 | 101,500.00 | 96,200.00 | 98,000.00 | 98,000.00 | -5.68% | 283,367 |
| 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 | - | 295,861 |
| 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% | 298,226 |
| 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% | 152,212 |
| 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% | 270,492 |
| Apr 24, 2026 | 91,700.00 | 99,500.00 | 90,000.00 | 97,900.00 | 97,900.00 | 7.35% | 400,393 |
| 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% | 294,101 |
| 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 |
| Apr 14, 2026 | 82,000.00 | 92,400.00 | 80,600.00 | 89,100.00 | 89,100.00 | 12.50% | 883,113 |
| Apr 13, 2026 | 77,900.00 | 80,700.00 | 76,900.00 | 79,200.00 | 79,200.00 | -1.12% | 270,094 |
| Apr 10, 2026 | 84,000.00 | 85,400.00 | 78,200.00 | 80,100.00 | 80,100.00 | -1.72% | 450,263 |
| Apr 9, 2026 | 77,900.00 | 83,000.00 | 77,100.00 | 81,500.00 | 81,500.00 | 2.64% | 505,426 |
| Apr 8, 2026 | 77,600.00 | 79,500.00 | 74,400.00 | 79,400.00 | 79,400.00 | 13.11% | 599,317 |
| Apr 7, 2026 | 72,200.00 | 72,300.00 | 67,600.00 | 70,200.00 | 70,200.00 | 4.46% | 491,703 |
| Apr 6, 2026 | 69,000.00 | 75,300.00 | 65,700.00 | 67,200.00 | 67,200.00 | -1.18% | 596,214 |
| Apr 3, 2026 | 74,300.00 | 74,300.00 | 66,300.00 | 68,000.00 | 68,000.00 | -4.90% | 552,604 |
| Apr 2, 2026 | 76,900.00 | 76,900.00 | 70,000.00 | 71,500.00 | 71,500.00 | -4.92% | 443,390 |
| Apr 1, 2026 | 74,800.00 | 77,000.00 | 73,500.00 | 75,200.00 | 75,200.00 | 7.43% | 466,518 |
| Mar 31, 2026 | 71,200.00 | 73,000.00 | 68,600.00 | 70,000.00 | 70,000.00 | -7.65% | 562,813 |
| Mar 30, 2026 | 79,200.00 | 80,000.00 | 75,000.00 | 75,800.00 | 75,800.00 | -9.76% | 450,257 |
| Mar 27, 2026 | 79,300.00 | 87,400.00 | 78,500.00 | 84,000.00 | 84,000.00 | 4.09% | 635,651 |
| Mar 26, 2026 | 77,300.00 | 84,500.00 | 75,800.00 | 80,700.00 | 80,700.00 | 1.51% | 820,854 |
| Mar 25, 2026 | 67,500.00 | 82,000.00 | 66,500.00 | 79,500.00 | 79,500.00 | 21.93% | 1,505,661 |
| Mar 24, 2026 | 64,100.00 | 68,000.00 | 61,200.00 | 65,200.00 | 65,200.00 | 7.24% | 740,909 |
| Mar 23, 2026 | 62,000.00 | 64,300.00 | 60,200.00 | 60,800.00 | 60,800.00 | -5.88% | 525,820 |
| Mar 20, 2026 | 64,300.00 | 66,500.00 | 62,000.00 | 64,600.00 | 64,600.00 | 4.03% | 524,060 |
| Mar 19, 2026 | 57,900.00 | 63,400.00 | 57,000.00 | 62,100.00 | 62,100.00 | 3.16% | 615,448 |
| Mar 18, 2026 | 54,500.00 | 61,500.00 | 54,300.00 | 60,200.00 | 60,200.00 | 14.67% | 820,388 |
| Mar 17, 2026 | 54,700.00 | 54,700.00 | 51,600.00 | 52,500.00 | 52,500.00 | -0.19% | 214,597 |
| Mar 16, 2026 | 51,300.00 | 53,100.00 | 49,900.00 | 52,600.00 | 52,600.00 | 2.33% | 150,028 |
| Mar 13, 2026 | 49,700.00 | 51,900.00 | 49,250.00 | 51,400.00 | 51,400.00 | -0.58% | 122,408 |
| Mar 12, 2026 | 52,500.00 | 52,900.00 | 50,400.00 | 51,700.00 | 51,700.00 | -2.82% | 150,131 |
| Mar 11, 2026 | 53,800.00 | 56,000.00 | 51,800.00 | 53,200.00 | 53,200.00 | 1.53% | 232,720 |
| Mar 10, 2026 | 52,200.00 | 53,400.00 | 50,000.00 | 52,400.00 | 52,400.00 | 7.60% | 224,363 |
| Mar 9, 2026 | 50,400.00 | 51,900.00 | 46,350.00 | 48,700.00 | 48,700.00 | -11.78% | 323,471 |
| Mar 6, 2026 | 51,000.00 | 55,500.00 | 49,100.00 | 55,200.00 | 55,200.00 | 5.34% | 333,775 |