Korea Circuit Co., Ltd. (KRX:007815)
South Korea · Delayed Price · Currency is KRW 17,610
+660 (3.89%)
Mar 20, 2026, 12:28 PM KST
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 15,900.00 | 18,400.00 | 15,850.00 | 16,950.00 | 16,950.00 | 2.42% | 35,733 |
| Mar 18, 2026 | 14,890.00 | 16,580.00 | 14,890.00 | 16,550.00 | 16,550.00 | 11.60% | 9,414 |
| Mar 17, 2026 | 14,860.00 | 14,990.00 | 14,640.00 | 14,830.00 | 14,830.00 | 0.82% | 1,968 |
| Mar 16, 2026 | 14,500.00 | 14,950.00 | 14,220.00 | 14,710.00 | 14,710.00 | 0.07% | 2,782 |
| Mar 13, 2026 | 14,820.00 | 15,280.00 | 14,560.00 | 14,700.00 | 14,700.00 | -4.48% | 9,199 |
| Mar 12, 2026 | 15,430.00 | 15,450.00 | 14,820.00 | 15,390.00 | 15,390.00 | - | 482 |
| Mar 11, 2026 | 15,150.00 | 15,950.00 | 15,150.00 | 15,390.00 | 15,390.00 | 2.06% | 1,531 |
| Mar 10, 2026 | 14,720.00 | 15,100.00 | 14,400.00 | 15,080.00 | 15,080.00 | 7.79% | 1,828 |
| Mar 9, 2026 | 15,000.00 | 15,000.00 | 13,160.00 | 13,990.00 | 13,990.00 | -11.85% | 9,866 |
| Mar 6, 2026 | 15,640.00 | 15,930.00 | 14,700.00 | 15,870.00 | 15,870.00 | 1.47% | 7,193 |
| Mar 5, 2026 | 15,050.00 | 16,030.00 | 14,310.00 | 15,640.00 | 15,640.00 | 11.71% | 10,212 |
| Mar 4, 2026 | 14,020.00 | 15,800.00 | 13,450.00 | 14,000.00 | 14,000.00 | -13.10% | 11,679 |
| Mar 3, 2026 | 17,550.00 | 17,590.00 | 16,110.00 | 16,110.00 | 16,110.00 | -11.29% | 16,919 |
| Feb 27, 2026 | 18,080.00 | 18,300.00 | 17,220.00 | 18,160.00 | 18,160.00 | -0.06% | 16,560 |
| Feb 26, 2026 | 17,620.00 | 18,340.00 | 17,010.00 | 18,170.00 | 18,170.00 | 3.12% | 14,170 |
| Feb 25, 2026 | 17,400.00 | 17,900.00 | 17,060.00 | 17,620.00 | 17,620.00 | 2.03% | 12,437 |
| Feb 24, 2026 | 17,140.00 | 17,450.00 | 16,950.00 | 17,270.00 | 17,270.00 | 0.70% | 5,630 |
| Feb 23, 2026 | 17,550.00 | 17,550.00 | 17,040.00 | 17,150.00 | 17,150.00 | -2.00% | 7,333 |
| Feb 20, 2026 | 16,780.00 | 18,000.00 | 16,780.00 | 17,500.00 | 17,500.00 | 3.24% | 10,396 |
| Feb 19, 2026 | 16,600.00 | 17,030.00 | 16,400.00 | 16,950.00 | 16,950.00 | 2.60% | 10,870 |
| Feb 13, 2026 | 16,150.00 | 17,000.00 | 15,710.00 | 16,520.00 | 16,520.00 | 1.54% | 9,897 |
| Feb 12, 2026 | 15,950.00 | 16,500.00 | 15,750.00 | 16,270.00 | 16,270.00 | 2.46% | 5,886 |
| Feb 11, 2026 | 15,330.00 | 16,500.00 | 15,200.00 | 15,880.00 | 15,880.00 | 3.12% | 9,106 |
| Feb 10, 2026 | 15,750.00 | 15,750.00 | 14,900.00 | 15,400.00 | 15,400.00 | -1.53% | 7,373 |
| Feb 9, 2026 | 15,250.00 | 15,640.00 | 15,040.00 | 15,640.00 | 15,640.00 | 7.20% | 12,779 |
| Feb 6, 2026 | 16,050.00 | 16,050.00 | 14,340.00 | 14,590.00 | 14,590.00 | -9.66% | 28,509 |
| Feb 5, 2026 | 16,350.00 | 16,630.00 | 16,050.00 | 16,150.00 | 16,150.00 | -2.06% | 6,112 |
| Feb 4, 2026 | 17,500.00 | 17,500.00 | 16,070.00 | 16,490.00 | 16,490.00 | -5.77% | 34,185 |
| Feb 3, 2026 | 19,180.00 | 19,180.00 | 17,000.00 | 17,500.00 | 17,500.00 | -4.89% | 32,565 |
| Feb 2, 2026 | 19,210.00 | 20,050.00 | 18,250.00 | 18,400.00 | 18,400.00 | -7.95% | 21,714 |
| Jan 30, 2026 | 19,450.00 | 21,500.00 | 19,450.00 | 19,990.00 | 19,990.00 | 2.78% | 35,385 |
| Jan 29, 2026 | 19,230.00 | 19,680.00 | 17,950.00 | 19,450.00 | 19,450.00 | 3.57% | 22,526 |
| Jan 28, 2026 | 18,770.00 | 19,400.00 | 18,430.00 | 18,780.00 | 18,780.00 | 2.90% | 14,240 |
| Jan 27, 2026 | 19,750.00 | 19,750.00 | 18,050.00 | 18,250.00 | 18,250.00 | -8.06% | 23,426 |
| Jan 26, 2026 | 18,200.00 | 19,890.00 | 17,820.00 | 19,850.00 | 19,850.00 | 9.43% | 27,318 |
| Jan 23, 2026 | 17,900.00 | 18,990.00 | 17,710.00 | 18,140.00 | 18,140.00 | 0.17% | 22,418 |
| Jan 22, 2026 | 17,600.00 | 18,990.00 | 16,820.00 | 18,110.00 | 18,110.00 | 4.99% | 36,800 |
| Jan 21, 2026 | 17,600.00 | 18,690.00 | 17,070.00 | 17,250.00 | 17,250.00 | -2.54% | 26,277 |
| Jan 20, 2026 | 19,170.00 | 19,380.00 | 17,350.00 | 17,700.00 | 17,700.00 | -7.67% | 36,626 |
| Jan 19, 2026 | 19,280.00 | 19,680.00 | 18,410.00 | 19,170.00 | 19,170.00 | -0.57% | 19,183 |
| Jan 16, 2026 | 18,840.00 | 20,000.00 | 18,300.00 | 19,280.00 | 19,280.00 | 1.53% | 27,908 |
| Jan 15, 2026 | 15,630.00 | 19,500.00 | 15,500.00 | 18,990.00 | 18,990.00 | 21.89% | 159,732 |
| Jan 14, 2026 | 15,320.00 | 16,040.00 | 15,110.00 | 15,580.00 | 15,580.00 | 1.76% | 15,256 |
| Jan 13, 2026 | 14,500.00 | 15,340.00 | 14,300.00 | 15,310.00 | 15,310.00 | 6.32% | 21,866 |
| Jan 12, 2026 | 14,050.00 | 14,690.00 | 14,050.00 | 14,400.00 | 14,400.00 | 2.78% | 10,938 |
| Jan 9, 2026 | 13,630.00 | 14,290.00 | 13,120.00 | 14,010.00 | 14,010.00 | 0.57% | 30,526 |
| Jan 8, 2026 | 14,310.00 | 15,480.00 | 13,870.00 | 13,930.00 | 13,930.00 | -4.65% | 21,487 |
| Jan 7, 2026 | 13,850.00 | 14,890.00 | 13,680.00 | 14,610.00 | 14,610.00 | 6.33% | 38,744 |
| Jan 6, 2026 | 13,750.00 | 13,960.00 | 13,180.00 | 13,740.00 | 13,740.00 | -1.15% | 18,246 |
| Jan 5, 2026 | 13,690.00 | 13,950.00 | 13,070.00 | 13,900.00 | 13,900.00 | 2.89% | 26,688 |