Korea Circuit Co., Ltd. (KRX:007815)
South Korea · Delayed Price · Currency is KRW 7,910.00
+660.00 (9.10%)
At close: Oct 2, 2025
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7,370.00 | 9,420.00 | 7,180.00 | 7,910.00 | 7,910.00 | 9.10% | 1,048,791 |
| Oct 1, 2025 | 7,110.00 | 7,350.00 | 7,030.00 | 7,250.00 | 7,250.00 | 3.28% | 47,220 |
| Sep 30, 2025 | 6,830.00 | 7,100.00 | 6,810.00 | 7,020.00 | 7,020.00 | 3.24% | 11,405 |
| Sep 29, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 0.89% | 1,902 |
| Sep 26, 2025 | 6,810.00 | 6,830.00 | 6,550.00 | 6,740.00 | 6,740.00 | -1.32% | 2,259 |
| Sep 25, 2025 | 6,900.00 | 6,900.00 | 6,640.00 | 6,830.00 | 6,830.00 | -0.58% | 2,123 |
| Sep 24, 2025 | 6,800.00 | 6,900.00 | 6,570.00 | 6,870.00 | 6,870.00 | 0.88% | 734 |
| Sep 23, 2025 | 6,900.00 | 6,960.00 | 6,790.00 | 6,810.00 | 6,810.00 | -1.73% | 2,098 |
| Sep 22, 2025 | 6,780.00 | 6,940.00 | 6,780.00 | 6,930.00 | 6,930.00 | 2.21% | 1,934 |
| Sep 19, 2025 | 6,770.00 | 6,920.00 | 6,750.00 | 6,780.00 | 6,780.00 | 0.15% | 1,469 |
| Sep 18, 2025 | 6,650.00 | 6,830.00 | 6,600.00 | 6,770.00 | 6,770.00 | 1.20% | 1,734 |
| Sep 17, 2025 | 6,610.00 | 6,760.00 | 6,610.00 | 6,690.00 | 6,690.00 | -1.47% | 339 |
| Sep 16, 2025 | 6,780.00 | 6,800.00 | 6,740.00 | 6,790.00 | 6,790.00 | 0.15% | 1,097 |
| Sep 15, 2025 | 6,810.00 | 6,900.00 | 6,600.00 | 6,780.00 | 6,780.00 | 0.15% | 2,629 |
| Sep 12, 2025 | 6,740.00 | 6,860.00 | 6,560.00 | 6,770.00 | 6,770.00 | 0.59% | 11,743 |
| Sep 11, 2025 | 6,750.00 | 6,900.00 | 6,660.00 | 6,730.00 | 6,730.00 | 0.15% | 1,223 |
| Sep 10, 2025 | 6,820.00 | 6,880.00 | 6,670.00 | 6,720.00 | 6,720.00 | 2.13% | 16,153 |
| Sep 9, 2025 | 6,140.00 | 7,170.00 | 6,140.00 | 6,580.00 | 6,580.00 | 6.99% | 81,327 |
| Sep 8, 2025 | 6,130.00 | 6,180.00 | 6,130.00 | 6,150.00 | 6,150.00 | - | 88 |
| Sep 5, 2025 | 6,140.00 | 6,170.00 | 6,080.00 | 6,150.00 | 6,150.00 | 0.16% | 1,242 |
| Sep 4, 2025 | 6,100.00 | 6,150.00 | 6,000.00 | 6,140.00 | 6,140.00 | 0.66% | 118 |
| Sep 3, 2025 | 6,100.00 | 6,150.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.49% | 42 |
| Sep 2, 2025 | 6,040.00 | 6,130.00 | 6,010.00 | 6,130.00 | 6,130.00 | - | 256 |
| Sep 1, 2025 | 6,150.00 | 6,150.00 | 6,000.00 | 6,130.00 | 6,130.00 | -0.16% | 153 |
| Aug 29, 2025 | 6,110.00 | 6,150.00 | 6,110.00 | 6,140.00 | 6,140.00 | - | 333 |
| Aug 28, 2025 | 6,100.00 | 6,140.00 | 6,100.00 | 6,140.00 | 6,140.00 | - | 10 |
| Aug 27, 2025 | 6,020.00 | 6,140.00 | 6,020.00 | 6,140.00 | 6,140.00 | 1.15% | 72 |
| Aug 26, 2025 | 6,080.00 | 6,080.00 | 5,990.00 | 6,070.00 | 6,070.00 | -0.16% | 111 |
| Aug 25, 2025 | 6,000.00 | 6,100.00 | 5,750.00 | 6,080.00 | 6,080.00 | 0.83% | 843 |
| Aug 22, 2025 | 6,030.00 | 6,140.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.99% | 110 |
| Aug 21, 2025 | 6,090.00 | 6,090.00 | 5,820.00 | 6,090.00 | 6,090.00 | 0.66% | 562 |
| Aug 20, 2025 | 6,060.00 | 6,170.00 | 6,030.00 | 6,050.00 | 6,050.00 | -1.94% | 275 |
| Aug 19, 2025 | 6,150.00 | 6,190.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.32% | 9 |
| Aug 18, 2025 | 6,130.00 | 6,190.00 | 6,130.00 | 6,190.00 | 6,190.00 | -0.16% | 13 |
| Aug 14, 2025 | 6,080.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 0.32% | 245 |
| Aug 13, 2025 | 6,100.00 | 6,200.00 | 6,060.00 | 6,180.00 | 6,180.00 | 1.48% | 1,236 |
| Aug 12, 2025 | 6,100.00 | 6,100.00 | 6,040.00 | 6,090.00 | 6,090.00 | -0.49% | 19 |
| Aug 11, 2025 | 6,200.00 | 6,230.00 | 6,000.00 | 6,120.00 | 6,120.00 | -1.77% | 1,737 |
| Aug 8, 2025 | 6,150.00 | 6,290.00 | 6,150.00 | 6,230.00 | 6,230.00 | 1.63% | 767 |
| Aug 7, 2025 | 6,170.00 | 6,220.00 | 6,000.00 | 6,130.00 | 6,130.00 | -0.65% | 76 |
| Aug 6, 2025 | 6,000.00 | 6,180.00 | 6,000.00 | 6,170.00 | 6,170.00 | -0.32% | 18 |
| Aug 5, 2025 | 6,150.00 | 6,200.00 | 6,150.00 | 6,190.00 | 6,190.00 | 0.65% | 154 |
| Aug 4, 2025 | 6,050.00 | 6,150.00 | 5,860.00 | 6,150.00 | 6,150.00 | 0.82% | 195 |
| Aug 1, 2025 | 6,300.00 | 6,300.00 | 6,020.00 | 6,100.00 | 6,100.00 | -2.24% | 163 |
| Jul 31, 2025 | 6,110.00 | 6,270.00 | 6,100.00 | 6,240.00 | 6,240.00 | -0.64% | 307 |
| Jul 30, 2025 | 6,130.00 | 6,280.00 | 6,130.00 | 6,280.00 | 6,280.00 | 2.45% | 10,123 |
| Jul 29, 2025 | 6,000.00 | 6,140.00 | 5,950.00 | 6,130.00 | 6,130.00 | -0.49% | 664 |
| Jul 28, 2025 | 6,080.00 | 6,170.00 | 6,000.00 | 6,160.00 | 6,160.00 | 0.65% | 385 |
| Jul 25, 2025 | 6,100.00 | 6,190.00 | 6,010.00 | 6,120.00 | 6,120.00 | -0.97% | 3,275 |
| Jul 24, 2025 | 6,180.00 | 6,220.00 | 6,080.00 | 6,180.00 | 6,180.00 | - | 715 |