Korea Circuit Co., Ltd. (KRX:007810)
South Korea · Delayed Price · Currency is KRW 120,200
+14,600 (13.83%)
Last updated: Jun 9, 2026, 1:30 PM KST
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 113,300.00 | 118,000.00 | 110,100.00 | 110,700.00 | - | 4.83% | 166,844 |
| 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% | 428,797 |
| 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% | 378,711 |
| May 28, 2026 | 107,000.00 | 112,500.00 | 96,900.00 | 112,000.00 | 112,000.00 | 1.63% | 385,859 |
| May 27, 2026 | 114,100.00 | 119,700.00 | 104,800.00 | 110,200.00 | 110,200.00 | - | 395,123 |
| May 26, 2026 | 103,600.00 | 117,000.00 | 103,600.00 | 110,200.00 | 110,200.00 | 9.43% | 501,985 |
| 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% | 635,689 |
| May 19, 2026 | 80,000.00 | 81,600.00 | 72,300.00 | 80,800.00 | 80,800.00 | -2.06% | 458,025 |
| 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% | 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 |